KENGIC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.660	12.760	12.510	12.720	12.720	513,027
2023-10-31	12.580	12.710	12.490	12.660	12.660	903,903
2023-10-30	12.500	12.700	12.450	12.600	12.600	1,340,048
2023-10-27	12.440	12.550	12.430	12.490	12.490	688,090
2023-10-26	12.450	12.500	12.270	12.430	12.430	447,128
2023-10-25	12.480	12.570	12.190	12.460	12.460	460,117
2023-10-24	11.910	12.430	11.890	12.320	12.320	940,991
2023-10-23	12.300	12.300	11.810	11.840	11.840	655,766
2023-10-20	12.410	12.610	12.300	12.300	12.300	586,942
2023-10-19	12.520	12.770	12.450	12.490	12.490	417,644
2023-10-18	12.800	12.810	12.550	12.590	12.590	429,349
2023-10-17	12.860	12.950	12.730	12.800	12.800	486,899
2023-10-16	12.830	12.880	12.670	12.800	12.800	436,215
2023-10-13	13.210	13.210	12.830	12.860	12.860	814,125
2023-10-12	13.300	13.300	13.100	13.190	13.190	568,726
2023-10-11	13.190	13.320	13.130	13.240	13.240	476,328
2023-10-10	13.280	13.310	13.140	13.170	13.170	455,385
2023-10-09	13.250	13.500	13.110	13.180	13.180	514,262
2023-09-28	13.310	13.420	13.200	13.330	13.330	425,472
2023-09-27	13.270	13.350	13.170	13.190	13.190	311,136
2023-09-26	13.280	13.340	13.170	13.230	13.230	211,136
2023-09-25	13.480	13.480	13.190	13.250	13.250	307,766
2023-09-22	13.000	13.350	13.000	13.340	13.340	443,068
2023-09-21	13.140	13.180	13.050	13.070	13.070	351,435
2023-09-20	13.150	13.240	13.090	13.140	13.140	245,907
2023-09-19	13.370	13.370	13.090	13.190	13.190	473,638
2023-09-18	13.140	13.480	13.090	13.280	13.280	561,930
2023-09-15	13.200	13.260	12.970	13.210	13.210	450,563
2023-09-14	13.370	13.440	13.030	13.070	13.070	821,851
2023-09-13	13.740	13.790	13.320	13.380	13.380	731,445
2023-09-12	13.700	13.850	13.660	13.750	13.750	304,440
2023-09-11	13.820	13.820	13.610	13.760	13.760	459,713
2023-09-08	13.500	13.760	13.500	13.730	13.730	448,153
2023-09-07	13.730	13.770	13.570	13.570	13.570	574,465
2023-09-06	13.660	13.760	13.580	13.760	13.760	514,065
2023-09-05	13.660	13.780	13.570	13.610	13.610	425,241
2023-09-04	13.650	13.770	13.530	13.660	13.660	665,441
2023-09-01	13.790	13.940	13.680	13.740	13.740	575,345
2023-08-31	13.620	13.970	13.510	13.850	13.850	1,084,103
2023-08-30	13.300	13.900	13.300	13.810	13.810	1,698,620
2023-08-29	12.390	13.480	12.390	13.440	13.440	1,602,497
2023-08-28	13.790	13.790	12.740	12.750	12.750	925,826
2023-08-25	13.050	13.120	12.750	12.770	12.770	659,039
2023-08-24	13.280	13.280	13.080	13.100	13.100	584,453
2023-08-23	13.330	13.400	13.170	13.200	13.200	687,152
2023-08-22	13.520	13.600	13.170	13.420	13.420	1,680,125
2023-08-21	13.710	13.930	13.500	13.520	13.520	757,937
2023-08-18	13.680	14.090	13.680	13.780	13.780	1,779,134
2023-08-17	13.490	13.510	13.140	13.500	13.500	1,257,408
2023-08-16	13.730	13.730	13.550	13.610	13.610	391,684
2023-08-15	13.690	13.720	13.500	13.560	13.560	405,844
2023-08-14	13.580	13.650	13.460	13.600	13.600	485,049
2023-08-11	13.950	13.950	13.580	13.580	13.580	692,379
2023-08-10	13.810	13.920	13.810	13.840	13.840	313,188
2023-08-09	13.930	13.930	13.780	13.790	13.790	330,831
2023-08-08	14.000	14.000	13.840	13.880	13.880	457,827
2023-08-07	14.020	14.050	13.920	13.960	13.960	471,765
2023-08-04	14.080	14.080	13.950	14.020	14.020	421,257
2023-08-03	14.140	14.140	13.920	14.000	14.000	749,134
2023-08-02	14.120	14.160	14.000	14.100	14.100	638,619

← NewerPage 13 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.