KENGIC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	23.600	23.750	22.010	23.100	23.100	8,800,728
2026-04-22	28.350	28.770	23.460	23.700	23.700	13,114,828
2026-04-21	29.720	30.600	28.280	28.350	28.350	4,888,501
2026-04-20	29.600	30.880	29.190	29.850	29.850	3,729,957
2026-04-17	29.500	29.940	28.950	29.550	29.550	4,737,251
2026-04-16	28.170	29.190	27.780	29.100	29.100	2,879,271
2026-04-15	28.920	28.930	28.100	28.160	28.160	2,680,518
2026-04-14	28.030	28.970	28.030	28.970	28.970	3,522,407
2026-04-13	28.720	29.000	27.810	28.420	28.420	4,193,953
2026-04-10	29.290	29.870	28.160	29.330	29.330	5,879,203
2026-04-09	28.280	29.300	28.200	28.880	28.880	4,354,506
2026-04-08	26.590	28.900	26.540	28.840	28.840	6,210,327
2026-04-07	26.430	26.860	25.800	26.080	26.080	3,889,403
2026-04-03	27.400	27.520	25.400	26.700	26.700	5,568,204
2026-04-02	27.490	28.850	26.800	27.270	27.270	6,969,187
2026-04-01	27.110	28.380	26.630	27.490	27.490	7,650,953
2026-03-31	24.240	27.780	24.240	27.170	27.170	8,614,748
2026-03-30	23.940	24.220	22.830	23.990	23.990	4,581,860
2026-03-27	21.280	24.680	21.070	24.150	24.150	5,341,670
2026-03-26	21.180	22.520	20.940	21.540	21.540	2,929,863
2026-03-25	20.890	21.470	20.810	21.080	21.080	1,506,883
2026-03-24	20.560	20.840	19.920	20.790	20.790	2,078,858
2026-03-23	21.310	21.310	19.380	19.790	19.790	4,135,501
2026-03-20	22.230	22.560	21.220	21.360	21.360	1,674,563
2026-03-19	22.500	22.690	21.920	22.120	22.120	1,448,383
2026-03-18	22.400	22.940	22.180	22.710	22.710	1,868,525
2026-03-17	22.870	23.390	22.380	22.400	22.400	1,323,898
2026-03-16	23.120	23.200	22.410	23.070	23.070	2,148,299
2026-03-13	22.860	23.520	22.600	22.980	22.980	2,141,719
2026-03-12	23.870	24.040	22.800	22.980	22.980	2,298,947
2026-03-11	23.560	24.480	23.200	23.870	23.870	3,661,132
2026-03-10	22.960	23.560	22.730	23.360	23.360	3,697,337
2026-03-09	24.360	24.590	22.100	22.560	22.560	7,475,563
2026-03-06	25.230	25.930	24.830	24.880	24.880	4,149,834
2026-03-05	24.540	26.150	24.540	25.590	25.590	6,171,090
2026-03-04	23.650	24.450	23.610	24.270	24.270	3,198,386
2026-03-03	24.260	24.600	23.290	24.000	24.000	4,276,795
2026-03-02	23.530	24.680	23.320	24.260	24.260	4,170,552
2026-02-27	24.450	24.450	23.500	23.710	23.710	2,471,653
2026-02-26	24.160	24.760	23.880	24.450	24.450	2,579,977
2026-02-25	24.090	24.560	23.560	24.300	24.300	2,655,087
2026-02-24	23.880	24.130	23.590	23.860	23.860	2,272,241
2026-02-13	23.630	24.200	23.230	24.000	24.000	1,718,045
2026-02-12	23.320	24.060	23.320	23.630	23.630	1,765,179
2026-02-11	23.900	24.120	23.560	23.630	23.630	1,606,856
2026-02-10	24.320	24.490	23.620	23.860	23.860	2,298,306
2026-02-09	22.490	24.320	22.490	24.120	24.120	6,295,004
2026-02-06	23.380	23.380	22.380	22.640	22.640	2,067,468
2026-02-05	23.500	23.820	23.020	23.020	23.020	1,760,017
2026-02-04	23.940	24.000	23.340	23.540	23.540	2,300,819
2026-02-03	23.470	23.940	23.270	23.660	23.660	2,845,454
2026-02-02	24.000	24.120	23.250	23.350	23.350	2,815,700
2026-01-30	23.430	24.200	23.300	24.060	24.060	2,562,089
2026-01-29	24.110	25.100	23.570	23.700	23.700	4,187,311
2026-01-28	24.400	24.850	23.810	24.110	24.110	4,115,447
2026-01-27	23.500	24.600	23.000	24.440	24.440	5,384,160
2026-01-26	23.040	24.250	22.110	23.980	23.980	6,584,586
2026-01-23	22.630	23.200	22.380	23.000	23.000	3,582,646
2026-01-22	23.800	24.300	22.520	22.630	22.630	5,155,234
2026-01-21	23.150	23.880	22.800	23.780	23.780	4,521,953

← NewerPage 3 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.