KENGIC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.520	13.730	13.140	13.310	13.310	2,106,431
2026-07-21	13.070	13.380	11.970	13.330	13.330	3,297,760
2026-07-20	14.760	15.180	12.800	13.000	13.000	4,835,978
2026-07-17	15.860	15.930	14.540	14.750	14.750	1,840,399
2026-07-16	16.400	16.410	15.760	15.830	15.830	1,249,631
2026-07-15	16.170	16.460	15.850	16.350	16.350	1,109,719
2026-07-14	16.160	16.280	15.500	16.170	16.170	1,404,232
2026-07-13	16.970	16.980	15.940	16.020	16.020	1,578,360
2026-07-10	16.850	17.330	16.470	17.050	17.050	2,239,658
2026-07-09	16.310	16.600	15.730	16.430	16.430	1,490,898
2026-07-08	17.000	17.200	16.200	16.510	16.510	1,786,473
2026-07-07	17.700	17.990	16.810	16.950	16.950	2,288,274
2026-07-06	18.920	19.000	17.560	17.680	17.680	2,688,326
2026-07-03	19.080	19.750	18.710	18.900	18.900	2,593,066
2026-07-02	19.100	20.440	18.600	19.250	19.250	3,053,391
2026-07-01	18.510	19.190	18.320	18.890	18.890	2,040,562
2026-06-30	18.270	18.900	18.190	18.660	18.660	1,469,209
2026-06-29	18.900	19.190	17.350	18.420	18.420	3,532,591
2026-06-26	19.600	19.810	18.680	18.900	18.900	2,977,848
2026-06-25	20.930	21.420	19.630	19.810	19.810	3,765,114
2026-06-24	20.880	21.490	19.890	21.050	21.050	3,880,980
2026-06-23	20.150	21.260	19.880	20.900	20.900	3,654,484
2026-06-22	20.090	20.500	19.250	20.120	20.120	3,221,232
2026-06-18	19.220	20.000	18.580	19.840	19.840	3,056,828
2026-06-17	18.950	19.180	18.620	19.120	19.120	1,383,816
2026-06-16	18.560	19.170	18.300	18.950	18.950	2,504,014
2026-06-15	18.980	18.980	18.200	18.510	18.510	2,230,163
2026-06-12	18.560	19.270	18.470	18.620	18.620	1,811,990
2026-06-11	18.350	18.720	17.910	18.560	18.560	2,451,532
2026-06-10	19.300	19.950	18.320	18.580	18.580	3,646,573
2026-06-09	19.990	20.300	19.190	19.610	19.610	2,441,047
2026-06-08	19.700	20.500	19.090	19.790	19.790	2,699,739
2026-06-05	19.130	20.170	18.750	19.980	19.980	3,066,435
2026-06-04	19.800	19.850	18.900	19.090	19.090	2,773,548
2026-06-03	19.610	20.250	19.500	19.700	19.700	3,171,185
2026-06-02	20.880	21.220	19.420	19.650	19.650	4,010,561
2026-06-01	20.500	21.370	20.220	20.880	20.880	2,476,329
2026-05-29	22.230	22.430	20.330	20.500	20.500	3,829,739
2026-05-28	21.720	22.280	21.050	22.230	22.230	3,231,019
2026-05-27	23.650	23.700	21.820	21.930	21.930	4,729,167
2026-05-26	23.120	23.800	22.370	23.610	23.610	5,235,001
2026-05-25	21.660	23.880	21.550	23.110	23.110	7,858,356
2026-05-22	20.890	21.470	20.890	21.160	21.160	3,270,336
2026-05-21	22.430	22.780	20.710	20.880	20.880	5,602,872
2026-05-20	21.980	22.560	21.400	22.050	22.050	4,662,252
2026-05-19	21.990	22.730	21.520	22.200	22.200	5,860,773
2026-05-18	20.850	23.420	20.000	22.160	22.160	8,591,580
2026-05-15	20.920	21.390	20.520	20.700	20.700	3,704,760
2026-05-14	21.380	21.380	20.770	20.800	20.800	4,275,926
2026-05-13	20.440	21.690	19.880	21.480	21.480	7,342,636
2026-05-12	20.710	21.010	20.310	20.530	20.530	3,268,127
2026-05-11	20.690	20.960	20.550	20.690	20.690	3,463,053
2026-05-08	20.780	21.050	20.570	20.680	20.680	3,463,377
2026-05-07	20.770	21.020	20.650	20.790	20.790	3,488,898
2026-05-06	20.960	21.200	20.550	20.650	20.650	3,876,983
2026-04-30	20.780	21.120	20.510	21.000	21.000	4,244,544
2026-04-29	21.080	21.090	20.660	20.770	20.770	4,143,564
2026-04-28	21.390	21.490	20.800	21.020	21.020	4,174,030
2026-04-27	22.000	22.250	21.000	21.370	21.370	6,604,403
2026-04-24	23.070	23.290	22.460	22.660	22.660	4,860,479

← NewerPage 2 of 17 · 991 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.