KENGIC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.040	15.100	14.910	15.020	15.020	1,178,391
2025-10-23	15.030	15.030	14.670	14.980	14.980	1,372,119
2025-10-22	14.960	15.040	14.740	14.900	14.900	1,013,042
2025-10-21	14.580	14.930	14.500	14.920	14.920	1,769,923
2025-10-20	14.320	14.600	14.320	14.570	14.570	1,217,172
2025-10-17	14.650	14.730	14.300	14.320	14.320	1,731,511
2025-10-16	14.930	15.040	14.590	14.660	14.660	1,521,871
2025-10-15	14.950	15.110	14.770	14.970	14.970	1,484,506
2025-10-14	15.190	15.260	14.720	14.880	14.880	1,755,891
2025-10-13	14.500	15.100	14.050	14.920	14.920	2,059,496
2025-10-10	15.140	15.260	14.880	14.920	14.920	2,078,026
2025-10-09	15.090	15.120	14.750	14.990	14.990	1,964,950
2025-09-30	15.060	15.100	14.850	15.030	15.030	1,253,380
2025-09-29	14.830	15.100	14.610	15.060	15.060	1,320,776
2025-09-26	14.940	15.030	14.630	14.840	14.840	1,893,067
2025-09-25	15.130	15.330	14.770	14.880	14.880	2,159,873
2025-09-24	14.600	15.120	14.440	15.090	15.090	2,714,344
2025-09-23	15.080	15.080	14.200	14.630	14.630	3,717,300
2025-09-22	15.080	15.220	14.830	14.990	14.990	2,824,527
2025-09-19	15.090	15.270	14.770	15.080	15.080	3,397,590
2025-09-18	15.560	15.700	15.000	15.120	15.120	2,981,509
2025-09-17	15.480	15.720	15.410	15.460	15.460	2,092,305
2025-09-16	15.420	15.750	15.350	15.570	15.570	2,782,383
2025-09-15	15.130	15.260	15.040	15.200	15.200	1,471,312
2025-09-12	15.340	15.380	15.090	15.170	15.170	2,771,425
2025-09-11	15.120	15.350	15.010	15.340	15.340	2,003,744
2025-09-10	15.270	15.520	15.050	15.120	15.120	1,768,437
2025-09-09	15.530	15.560	15.060	15.290	15.290	2,511,012
2025-09-08	15.440	15.580	14.950	15.580	15.580	4,261,439
2025-09-05	15.350	15.560	15.000	15.540	15.540	2,783,138
2025-09-04	15.350	15.620	14.910	15.350	15.350	3,353,059
2025-09-03	15.810	16.090	15.330	15.440	15.440	2,888,691
2025-09-02	16.570	16.730	15.520	15.810	15.810	4,941,481
2025-09-01	16.360	16.870	16.360	16.650	16.650	4,741,951
2025-08-29	16.990	16.990	16.120	16.600	16.600	4,367,423
2025-08-28	16.410	16.930	16.200	16.870	16.870	6,910,714
2025-08-27	16.240	17.270	16.100	16.330	16.330	8,602,556
2025-08-26	16.020	16.350	15.830	16.140	16.140	3,786,165
2025-08-25	15.860	16.180	15.850	16.010	16.010	3,814,877
2025-08-22	15.930	16.410	15.770	15.920	15.920	5,733,960
2025-08-21	16.300	16.410	15.890	15.960	15.960	4,520,062
2025-08-20	16.500	16.580	15.660	16.300	16.300	10,596,700
2025-08-19	15.220	17.850	14.890	16.580	16.580	12,373,297
2025-08-18	15.220	15.370	15.130	15.230	15.230	4,141,618
2025-08-15	15.050	15.390	15.050	15.220	15.220	2,713,484
2025-08-14	15.600	15.600	15.030	15.120	15.120	3,193,505
2025-08-13	15.400	15.580	15.330	15.440	15.440	2,816,618
2025-08-12	15.560	15.660	15.250	15.400	15.400	2,816,158
2025-08-11	15.410	15.650	15.400	15.640	15.640	3,599,033
2025-08-08	15.610	15.650	15.320	15.410	15.410	3,267,412
2025-08-07	15.500	15.710	15.320	15.380	15.380	4,206,920
2025-08-06	15.300	15.650	15.070	15.500	15.500	5,440,766
2025-08-05	15.120	15.240	15.000	15.230	15.230	4,027,989
2025-08-04	14.720	15.350	14.510	15.140	15.140	6,089,287
2025-08-01	14.450	14.760	14.310	14.720	14.720	3,549,926
2025-07-31	14.640	14.710	14.340	14.450	14.450	2,588,597
2025-07-30	14.550	14.940	14.350	14.610	14.610	3,198,737
2025-07-29	14.830	15.050	14.400	14.610	14.610	3,582,226
2025-07-28	14.540	14.960	14.450	14.830	14.830	5,107,386
2025-07-25	14.410	14.530	14.200	14.460	14.460	2,662,442

← NewerPage 5 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.