KENGIC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.180	14.190	14.000	14.120	14.120	557,296
2023-07-31	14.080	14.210	13.990	14.180	14.180	638,636
2023-07-28	14.010	14.240	13.920	14.020	14.020	1,173,242
2023-07-27	14.130	14.150	14.000	14.010	14.010	357,082
2023-07-26	14.140	14.160	14.010	14.120	14.120	372,721
2023-07-25	13.850	14.160	13.850	14.150	14.150	738,807
2023-07-24	13.810	13.940	13.700	13.880	13.880	347,424
2023-07-21	13.970	14.170	13.700	13.810	13.810	869,818
2023-07-20	14.200	14.280	13.960	13.960	13.960	910,747
2023-07-19	14.400	14.460	14.250	14.280	14.280	846,676
2023-07-18	14.350	14.560	14.160	14.400	14.400	1,633,142
2023-07-17	14.250	14.250	14.080	14.200	14.200	598,262
2023-07-14	14.160	14.250	14.050	14.170	14.170	592,206
2023-07-13	14.250	14.250	13.990	14.160	14.160	548,100
2023-07-12	14.330	14.330	14.050	14.050	14.050	578,560
2023-07-11	14.160	14.230	14.120	14.200	14.200	483,604
2023-07-10	14.230	14.270	14.140	14.190	14.190	466,330
2023-07-07	14.380	14.380	14.120	14.190	14.190	960,314
2023-07-06	14.400	14.550	14.280	14.360	14.360	897,257
2023-07-05	14.810	14.810	14.430	14.470	14.470	1,009,795
2023-07-04	14.700	14.880	14.660	14.750	14.750	795,427
2023-07-03	14.640	14.800	14.530	14.710	14.710	999,298
2023-06-30	14.680	14.830	14.550	14.630	14.630	1,060,188
2023-06-29	14.500	14.860	14.500	14.730	14.730	1,463,692
2023-06-28	14.580	14.630	14.140	14.590	14.590	1,230,506
2023-06-27	14.260	14.660	14.070	14.560	14.560	1,330,688
2023-06-26	14.550	14.700	14.080	14.120	14.120	845,052
2023-06-21	14.610	14.700	14.400	14.520	14.520	1,349,312
2023-06-20	14.450	14.750	14.250	14.580	14.580	1,075,307
2023-06-19	14.340	14.510	14.340	14.460	14.460	694,536
2023-06-16	14.310	14.470	14.260	14.340	14.340	715,104
2023-06-15	14.460	14.740	14.400	14.550	14.350	1,286,996
2023-06-14	14.490	14.490	14.290	14.340	14.143	759,276
2023-06-13	14.270	14.740	14.260	14.500	14.301	1,029,208
2023-06-12	14.180	14.340	14.000	14.320	14.123	688,565
2023-06-09	14.150	14.190	14.010	14.090	13.896	661,238
2023-06-08	14.250	14.460	14.110	14.170	13.975	667,090
2023-06-07	14.120	14.310	14.030	14.270	14.074	760,348
2023-06-06	14.620	14.660	14.090	14.120	13.926	1,267,754
2023-06-05	14.610	14.700	14.530	14.620	14.419	764,753
2023-06-02	14.750	14.800	14.530	14.580	14.380	1,262,621
2023-06-01	14.750	14.850	14.600	14.750	14.547	909,917
2023-05-31	14.940	14.940	14.710	14.740	14.537	1,026,592
2023-05-30	15.260	15.260	14.790	14.880	14.676	1,188,240
2023-05-29	15.380	15.490	15.050	15.100	14.892	2,004,325
2023-05-26	16.090	16.090	15.300	15.300	15.090	4,137,556
2023-05-25	15.480	16.180	15.350	16.180	15.958	6,482,013
2023-05-24	14.700	15.750	14.700	15.300	15.090	4,270,506
2023-05-23	14.560	15.540	14.450	14.900	14.695	2,485,272
2023-05-22	14.290	14.860	14.210	14.680	14.478	1,374,861
2023-05-19	14.500	14.610	14.260	14.310	14.113	1,313,640
2023-05-18	13.970	14.630	13.900	14.580	14.380	1,815,780
2023-05-17	13.690	14.020	13.650	13.980	13.788	783,578
2023-05-16	13.830	13.890	13.650	13.690	13.502	604,018
2023-05-15	13.610	13.820	13.550	13.820	13.630	845,356
2023-05-12	13.430	13.680	13.430	13.530	13.344	534,086
2023-05-11	13.410	13.540	13.400	13.480	13.295	433,927
2023-05-10	13.410	13.450	13.340	13.410	13.226	489,900
2023-05-09	13.530	13.530	13.400	13.410	13.226	852,085
2023-05-08	13.570	13.630	13.500	13.600	13.413	751,468

← NewerPage 14 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.