KENGIC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.760	13.770	13.470	13.560	13.374	736,219
2023-05-04	13.730	13.790	13.600	13.720	13.531	813,685
2023-04-28	13.570	13.770	13.560	13.730	13.541	870,093
2023-04-27	13.830	13.830	13.500	13.570	13.384	960,851
2023-04-26	13.760	13.850	13.440	13.730	13.541	1,679,442
2023-04-25	14.300	14.310	13.890	14.230	14.034	1,113,537
2023-04-24	14.300	14.480	14.040	14.400	14.202	1,231,882
2023-04-21	14.740	14.770	14.250	14.300	14.103	1,301,981
2023-04-20	15.120	15.170	14.480	14.610	14.409	3,037,514
2023-04-19	15.280	15.300	15.100	15.170	14.962	660,041
2023-04-18	15.630	15.630	15.160	15.200	14.991	1,104,875
2023-04-17	15.550	15.660	15.380	15.580	15.366	876,961
2023-04-14	15.360	15.620	15.340	15.500	15.287	1,075,900
2023-04-13	15.680	15.680	15.360	15.360	15.149	962,527
2023-04-12	15.500	15.720	15.360	15.660	15.445	685,747
2023-04-11	15.780	15.790	15.320	15.430	15.218	1,503,155
2023-04-10	16.100	16.100	15.590	15.720	15.504	1,520,119
2023-04-07	15.960	16.030	15.730	15.980	15.760	1,375,446
2023-04-06	15.980	16.070	15.870	15.960	15.741	1,092,988
2023-04-04	16.260	16.260	15.920	16.020	15.800	1,623,329
2023-04-03	15.840	16.200	15.830	16.060	15.839	1,794,608
2023-03-31	15.710	16.000	15.710	15.860	15.642	918,125
2023-03-30	16.010	16.010	15.600	15.860	15.642	1,228,946
2023-03-29	15.650	16.100	15.630	15.880	15.662	1,507,558
2023-03-28	16.100	16.100	15.630	15.650	15.435	1,358,360
2023-03-27	15.870	16.130	15.720	15.900	15.681	1,528,765
2023-03-24	16.020	16.200	15.840	15.960	15.741	2,871,322
2023-03-23	15.600	16.060	15.570	15.850	15.632	3,336,374
2023-03-22	15.220	15.640	15.220	15.570	15.356	2,326,924
2023-03-21	15.240	15.250	15.130	15.210	15.001	884,100
2023-03-20	14.990	15.290	14.700	15.150	14.942	1,683,104
2023-03-17	14.900	15.040	14.800	14.990	14.784	995,375
2023-03-16	15.250	15.310	14.800	14.830	14.626	2,010,213
2023-03-15	14.870	15.440	14.800	15.350	15.139	2,772,011
2023-03-14	14.920	15.040	14.760	14.920	14.715	1,296,233
2023-03-13	15.300	15.370	14.960	15.000	14.794	1,678,123
2023-03-10	15.680	16.060	15.330	15.380	15.169	3,009,699
2023-03-09	14.900	15.760	14.900	15.680	15.465	3,438,752
2023-03-08	14.920	14.920	14.750	14.900	14.695	459,255
2023-03-07	15.150	15.280	14.820	14.820	14.616	1,061,398
2023-03-06	14.990	15.300	14.970	15.260	15.050	1,136,876
2023-03-03	15.130	15.130	14.870	14.960	14.754	838,390
2023-03-02	15.170	15.270	15.010	15.030	14.823	981,883
2023-03-01	14.820	15.180	14.810	15.110	14.902	987,176
2023-02-28	14.930	14.930	14.680	14.830	14.626	905,674
2023-02-27	14.980	15.000	14.730	14.750	14.547	819,035
2023-02-24	14.960	15.050	14.850	14.980	14.774	626,397
2023-02-23	14.930	15.080	14.860	14.960	14.754	519,243
2023-02-22	14.950	14.970	14.860	14.960	14.754	361,404
2023-02-21	14.950	15.050	14.830	14.930	14.725	778,090
2023-02-20	14.860	15.080	14.750	14.960	14.754	715,008
2023-02-17	15.000	15.120	14.840	14.850	14.646	749,382
2023-02-16	15.450	15.450	14.850	14.900	14.695	1,611,011
2023-02-15	15.490	15.530	15.350	15.450	15.238	837,391
2023-02-14	15.540	15.540	15.370	15.480	15.267	1,050,316
2023-02-13	15.070	15.500	15.070	15.400	15.188	1,101,046
2023-02-10	15.490	15.550	15.270	15.350	15.139	1,488,650
2023-02-09	15.150	15.370	15.100	15.370	15.159	945,014
2023-02-08	15.500	15.630	15.200	15.290	15.080	1,319,701
2023-02-07	15.170	15.440	14.990	15.250	15.040	1,297,820

← NewerPage 15 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.