KENGIC Intelligent Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.730	11.320	10.620	11.280	11.280	944,082
2024-01-24	10.770	10.790	10.330	10.680	10.680	898,123
2024-01-23	10.600	10.800	10.450	10.580	10.580	943,007
2024-01-22	11.250	11.300	10.600	10.760	10.760	1,209,125
2024-01-19	11.450	11.560	11.280	11.360	11.360	591,414
2024-01-18	11.600	11.770	11.190	11.410	11.410	915,373
2024-01-17	11.930	11.960	11.670	11.670	11.670	533,619
2024-01-16	12.130	12.180	11.830	11.930	11.930	551,735
2024-01-15	12.100	12.100	12.100	12.100	12.100	0
2024-01-12	12.250	12.360	12.100	12.100	12.100	492,453
2024-01-11	12.210	12.320	12.110	12.240	12.240	663,909
2024-01-10	12.300	12.540	12.190	12.210	12.210	574,927
2024-01-09	12.230	12.620	12.230	12.440	12.440	1,033,996
2024-01-08	12.610	12.610	12.260	12.260	12.260	725,281
2024-01-05	12.760	12.860	12.450	12.530	12.530	603,642
2024-01-04	12.730	12.840	12.650	12.730	12.730	475,985
2024-01-03	12.830	12.870	12.670	12.780	12.780	639,923
2024-01-02	12.810	12.890	12.680	12.840	12.840	686,430
2023-12-29	12.500	12.760	12.500	12.710	12.710	585,201
2023-12-28	12.340	12.680	12.220	12.600	12.600	691,937
2023-12-27	12.270	12.450	12.190	12.290	12.290	430,427
2023-12-26	12.560	12.560	12.200	12.270	12.270	381,270
2023-12-25	12.660	12.740	12.420	12.500	12.500	405,629
2023-12-22	13.000	13.000	12.620	12.680	12.680	573,245
2023-12-21	12.880	13.050	12.610	12.990	12.990	421,749
2023-12-20	12.780	13.190	12.770	12.980	12.980	570,443
2023-12-19	12.750	12.940	12.650	12.880	12.880	287,238
2023-12-18	12.950	13.010	12.700	12.770	12.770	632,988
2023-12-15	13.180	13.210	12.870	12.950	12.950	652,910
2023-12-14	13.110	13.230	13.030	13.070	13.070	327,446
2023-12-13	13.050	13.300	13.000	13.110	13.110	860,289
2023-12-12	12.990	13.060	12.820	13.050	13.050	647,365
2023-12-11	12.870	12.980	12.650	12.900	12.900	813,375
2023-12-08	12.980	13.130	12.780	12.800	12.800	821,954
2023-12-07	13.070	13.090	12.900	13.040	13.040	722,046
2023-12-06	13.030	13.150	13.000	13.020	13.020	887,467
2023-12-05	13.400	13.480	13.030	13.040	13.040	1,979,043
2023-12-04	13.300	14.100	13.200	13.650	13.650	2,277,716
2023-12-01	13.130	13.440	13.070	13.320	13.320	989,366
2023-11-30	13.280	13.360	13.110	13.210	13.210	656,667
2023-11-29	13.330	13.430	13.240	13.280	13.280	674,881
2023-11-28	13.100	13.400	13.050	13.320	13.320	890,206
2023-11-27	13.030	13.240	12.990	13.110	13.110	949,662
2023-11-24	13.260	13.270	12.980	13.060	13.060	665,893
2023-11-23	13.080	13.270	13.030	13.200	13.200	552,224
2023-11-22	13.170	13.250	13.080	13.120	13.120	570,193
2023-11-21	13.320	13.350	13.190	13.220	13.220	1,165,984
2023-11-20	13.130	13.350	13.030	13.330	13.330	1,198,992
2023-11-17	13.100	13.230	12.900	13.210	13.210	1,441,233
2023-11-16	13.250	13.320	13.020	13.200	13.200	1,976,776
2023-11-15	13.170	13.300	13.170	13.250	13.250	847,412
2023-11-14	13.140	13.220	13.010	13.180	13.180	871,982
2023-11-13	13.180	13.200	13.000	13.180	13.180	939,585
2023-11-10	13.060	13.190	12.950	13.190	13.190	832,006
2023-11-09	13.080	13.210	12.990	13.050	13.050	964,807
2023-11-08	13.030	13.150	12.900	13.150	13.150	1,007,934
2023-11-07	13.040	13.080	12.960	13.030	13.030	471,885
2023-11-06	12.860	13.040	12.850	12.990	12.990	773,642
2023-11-03	12.690	12.980	12.490	12.860	12.860	1,061,673
2023-11-02	12.720	12.780	12.540	12.570	12.570	532,191

← NewerPage 12 of 17 · 992 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.