KENGIC Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 15.810 | 15.880 | 15.460 | 15.760 | 15.543 | 3,542,892 |
| 2022-11-03 | 15.060 | 15.800 | 15.060 | 15.760 | 15.543 | 4,891,130 |
| 2022-11-02 | 14.660 | 14.950 | 14.460 | 14.950 | 14.745 | 2,425,801 |
| 2022-11-01 | 14.400 | 14.600 | 14.320 | 14.550 | 14.350 | 1,618,010 |
| 2022-10-31 | 13.920 | 14.440 | 13.870 | 14.220 | 14.025 | 1,783,435 |
| 2022-10-28 | 14.530 | 14.790 | 13.860 | 13.920 | 13.729 | 2,184,852 |
| 2022-10-27 | 15.070 | 15.310 | 14.680 | 14.690 | 14.488 | 2,519,539 |
| 2022-10-26 | 14.790 | 15.130 | 14.510 | 15.070 | 14.863 | 2,270,469 |
| 2022-10-25 | 14.670 | 14.790 | 14.240 | 14.650 | 14.449 | 1,583,399 |
| 2022-10-24 | 15.150 | 15.220 | 14.520 | 14.670 | 14.468 | 2,145,558 |
| 2022-10-21 | 14.820 | 15.160 | 14.800 | 15.090 | 14.883 | 1,920,340 |
| 2022-10-20 | 14.810 | 15.030 | 14.500 | 14.810 | 14.606 | 2,490,776 |
| 2022-10-19 | 15.410 | 15.420 | 14.790 | 14.790 | 14.587 | 3,455,495 |
| 2022-10-18 | 14.940 | 15.940 | 14.760 | 15.490 | 15.277 | 4,923,578 |
| 2022-10-17 | 14.250 | 14.960 | 14.250 | 14.960 | 14.754 | 2,979,549 |
| 2022-10-14 | 14.020 | 14.490 | 14.020 | 14.280 | 14.084 | 2,676,263 |
| 2022-10-13 | 13.860 | 14.220 | 13.790 | 13.910 | 13.719 | 2,324,396 |
| 2022-10-12 | 13.680 | 13.930 | 13.280 | 13.890 | 13.699 | 2,091,243 |
| 2022-10-11 | 13.590 | 13.780 | 13.430 | 13.650 | 13.462 | 1,192,279 |
| 2022-10-10 | 13.950 | 14.090 | 13.490 | 13.570 | 13.384 | 1,698,326 |
| 2022-09-30 | 14.280 | 14.410 | 13.720 | 13.790 | 13.600 | 2,538,218 |
| 2022-09-29 | 14.600 | 14.980 | 14.180 | 14.210 | 14.015 | 2,325,391 |
| 2022-09-28 | 14.920 | 15.090 | 14.310 | 14.450 | 14.251 | 2,563,759 |
| 2022-09-27 | 14.490 | 15.050 | 14.460 | 14.900 | 14.695 | 2,879,721 |
| 2022-09-26 | 15.150 | 15.240 | 14.320 | 14.600 | 14.399 | 4,800,554 |
| 2022-09-23 | 15.750 | 16.130 | 15.150 | 15.160 | 14.952 | 4,358,822 |
| 2022-09-22 | 15.900 | 16.350 | 15.790 | 15.820 | 15.603 | 4,336,883 |
| 2022-09-21 | 15.950 | 16.680 | 15.400 | 16.130 | 15.908 | 6,129,973 |
| 2022-09-20 | 16.080 | 16.480 | 15.880 | 16.060 | 15.839 | 6,135,807 |
| 2022-09-19 | 17.380 | 17.400 | 15.710 | 15.910 | 15.691 | 11,470,395 |
| 2022-09-16 | 20.010 | 20.010 | 17.520 | 17.620 | 17.378 | 16,582,680 |
| 2022-09-15 | 23.000 | 24.920 | 20.830 | 21.180 | 20.889 | 24,551,340 |
← NewerPage 17 of 17 · 992 trading days
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.