KENGIC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.250	24.250	22.700	23.260	23.260	6,266,981
2026-01-19	24.000	25.460	22.890	24.250	24.250	10,920,606
2026-01-16	22.970	24.560	22.610	24.240	24.240	5,927,538
2026-01-15	22.190	24.280	22.010	22.950	22.950	6,075,569
2026-01-14	21.920	22.590	21.670	22.200	22.200	4,632,017
2026-01-13	21.700	22.250	21.380	22.190	22.190	3,092,258
2026-01-12	21.440	21.930	21.260	21.700	21.700	3,293,661
2026-01-09	20.360	21.490	20.290	21.380	21.380	3,830,548
2026-01-08	20.410	20.740	20.000	20.360	20.360	2,470,725
2026-01-07	19.710	20.570	19.710	20.410	20.410	2,787,357
2026-01-06	20.190	20.210	19.800	19.970	19.970	2,124,241
2026-01-05	20.330	20.540	19.700	20.070	20.070	2,169,099
2025-12-31	20.000	20.300	19.850	20.090	20.090	2,292,400
2025-12-30	20.300	20.400	19.710	20.010	20.010	3,180,671
2025-12-29	21.970	21.970	20.250	20.340	20.340	3,893,044
2025-12-26	20.990	21.400	20.330	21.300	21.300	4,677,105
2025-12-25	20.850	20.930	20.320	20.830	20.830	3,671,386
2025-12-24	19.600	20.980	19.550	20.820	20.820	5,392,513
2025-12-23	19.300	19.950	18.810	19.670	19.670	5,010,553
2025-12-22	17.880	19.740	17.880	19.350	19.350	5,416,331
2025-12-19	17.630	17.970	17.410	17.880	17.880	2,159,694
2025-12-18	17.700	17.800	17.410	17.440	17.440	1,155,120
2025-12-17	17.900	17.900	17.100	17.600	17.600	2,409,353
2025-12-16	18.290	18.450	17.710	17.820	17.820	1,806,975
2025-12-15	18.020	18.470	17.880	18.080	18.080	2,802,798
2025-12-12	17.320	18.390	17.210	17.990	17.990	3,701,406
2025-12-11	17.680	18.240	17.180	17.250	17.250	3,289,276
2025-12-10	17.570	17.880	17.280	17.670	17.670	2,420,420
2025-12-09	17.440	17.550	17.200	17.480	17.480	1,968,617
2025-12-08	17.040	17.600	16.910	17.290	17.290	2,824,515
2025-12-05	16.460	17.040	16.300	16.960	16.960	1,852,049
2025-12-04	16.790	16.790	16.240	16.460	16.460	1,284,294
2025-12-03	16.800	16.830	16.520	16.590	16.590	1,731,234
2025-12-02	17.020	17.090	16.700	16.800	16.800	1,298,075
2025-12-01	17.000	17.360	16.880	16.940	16.940	1,903,947
2025-11-28	16.730	17.160	16.520	17.080	17.080	1,668,978
2025-11-27	16.660	16.880	16.240	16.680	16.680	2,058,074
2025-11-26	16.480	16.870	16.280	16.350	16.350	1,859,642
2025-11-25	15.870	16.670	15.850	16.320	16.320	3,216,422
2025-11-24	15.590	15.930	15.400	15.800	15.800	2,592,421
2025-11-21	16.480	16.600	15.520	15.560	15.560	2,105,237
2025-11-20	16.730	16.980	16.400	16.560	16.560	1,535,753
2025-11-19	17.200	17.340	16.600	16.730	16.730	2,472,690
2025-11-18	17.450	17.450	17.070	17.180	17.180	1,595,820
2025-11-17	17.420	17.440	16.960	17.330	17.330	3,001,427
2025-11-14	17.900	17.900	17.170	17.350	17.350	3,359,840
2025-11-13	18.600	18.650	17.080	17.680	17.680	6,481,789
2025-11-12	17.370	18.370	17.110	17.820	17.820	6,834,483
2025-11-11	17.050	17.650	16.970	17.130	17.130	3,997,636
2025-11-10	16.620	17.140	16.290	16.970	16.970	4,049,975
2025-11-07	16.120	17.030	16.030	16.550	16.550	4,832,684
2025-11-06	16.010	16.330	15.880	16.180	16.180	2,141,649
2025-11-05	16.110	16.350	15.890	16.020	16.020	2,288,837
2025-11-04	15.850	16.170	15.800	16.070	16.070	2,034,104
2025-11-03	15.980	16.160	15.840	15.930	15.930	1,709,106
2025-10-31	15.620	16.160	15.470	16.040	16.040	2,530,254
2025-10-30	15.950	16.000	15.540	15.620	15.620	2,398,888
2025-10-29	16.010	16.390	15.780	15.820	15.820	3,251,309
2025-10-28	15.380	16.390	15.120	16.030	16.030	5,596,078
2025-10-27	15.270	15.750	15.150	15.220	15.220	2,814,461

← NewerPage 4 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.