KENGIC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.060	15.230	15.020	15.120	14.912	692,204
2023-02-03	15.250	15.260	15.030	15.150	14.942	794,570
2023-02-02	15.180	15.280	15.060	15.250	15.040	1,388,001
2023-02-01	14.830	15.180	14.790	15.180	14.971	1,808,252
2023-01-31	14.830	14.830	14.620	14.780	14.577	688,149
2023-01-30	14.710	14.860	14.700	14.730	14.528	985,722
2023-01-20	14.500	14.830	14.500	14.640	14.439	816,048
2023-01-19	14.200	14.590	14.200	14.490	14.291	687,524
2023-01-18	14.430	14.430	14.200	14.290	14.094	286,010
2023-01-17	14.390	14.460	14.240	14.290	14.094	432,193
2023-01-16	14.100	14.350	14.060	14.310	14.113	517,138
2023-01-13	14.090	14.170	14.050	14.130	13.936	369,620
2023-01-12	13.930	14.220	13.930	14.120	13.926	653,815
2023-01-11	14.160	14.190	13.900	13.930	13.739	444,459
2023-01-10	13.900	14.130	13.900	14.090	13.896	440,993
2023-01-09	13.990	14.140	13.900	13.990	13.798	456,610
2023-01-06	13.910	14.030	13.900	13.980	13.788	451,992
2023-01-05	13.890	13.990	13.820	13.970	13.778	409,543
2023-01-04	13.970	14.010	13.870	13.910	13.719	498,768
2023-01-03	13.650	13.990	13.650	13.920	13.729	513,611
2022-12-30	13.800	13.800	13.520	13.610	13.423	391,523
2022-12-29	13.730	13.730	13.550	13.580	13.393	452,875
2022-12-28	13.910	13.910	13.580	13.620	13.433	650,837
2022-12-27	14.050	14.100	13.860	13.910	13.719	415,546
2022-12-26	13.630	14.050	13.630	13.950	13.758	500,281
2022-12-23	13.770	13.770	13.600	13.630	13.443	417,621
2022-12-22	13.910	14.070	13.710	13.730	13.541	658,059
2022-12-21	14.170	14.250	13.910	14.000	13.808	628,678
2022-12-20	14.100	14.290	14.010	14.150	13.956	562,518
2022-12-19	14.560	14.580	14.150	14.190	13.995	896,329
2022-12-16	14.920	14.960	14.560	14.610	14.409	1,300,393
2022-12-15	14.990	15.130	14.820	15.040	14.833	895,669
2022-12-14	15.010	15.120	14.830	14.860	14.656	933,271
2022-12-13	15.080	15.230	14.960	14.960	14.754	1,016,829
2022-12-12	15.500	15.500	15.110	15.220	15.011	1,727,907
2022-12-09	15.860	16.300	15.400	15.590	15.376	3,234,628
2022-12-08	15.220	16.070	15.010	15.750	15.534	4,068,108
2022-12-07	15.250	15.360	15.060	15.070	14.863	1,048,819
2022-12-06	15.230	15.380	15.220	15.350	15.139	840,592
2022-12-05	15.190	15.360	15.180	15.260	15.050	851,677
2022-12-02	15.170	15.350	15.100	15.190	14.981	651,656
2022-12-01	15.290	15.400	15.160	15.170	14.962	938,231
2022-11-30	14.950	15.560	14.950	15.200	14.991	1,252,101
2022-11-29	14.980	15.050	14.730	14.980	14.774	705,381
2022-11-28	15.010	15.030	14.710	14.760	14.557	846,003
2022-11-25	15.320	15.360	15.100	15.110	14.902	807,609
2022-11-24	15.380	15.650	15.330	15.340	15.129	725,122
2022-11-23	15.330	15.450	14.980	15.250	15.040	1,070,127
2022-11-22	15.890	15.890	15.320	15.420	15.208	1,478,959
2022-11-21	15.860	15.950	15.610	15.750	15.534	1,031,109
2022-11-18	16.340	16.390	15.860	15.890	15.672	1,659,877
2022-11-17	16.300	16.490	16.010	16.340	16.115	1,573,347
2022-11-16	16.110	16.340	16.050	16.240	16.017	1,924,670
2022-11-15	15.940	16.190	15.590	16.110	15.889	2,878,776
2022-11-14	15.720	15.880	15.390	15.700	15.484	1,801,798
2022-11-11	15.940	16.150	15.700	15.700	15.484	2,266,196
2022-11-10	15.780	16.080	15.620	15.730	15.514	1,908,672
2022-11-09	16.120	16.160	15.600	15.720	15.504	2,185,877
2022-11-08	15.680	16.180	15.670	16.010	15.790	3,706,089
2022-11-07	15.750	15.880	15.470	15.640	15.425	1,902,591

← NewerPage 16 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.