KENGIC Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 14.210 | 14.550 | 14.140 | 14.390 | 14.390 | 3,273,625 |
| 2025-07-23 | 14.400 | 14.440 | 14.140 | 14.190 | 14.190 | 2,724,602 |
| 2025-07-22 | 14.500 | 14.540 | 14.240 | 14.450 | 14.450 | 3,655,076 |
| 2025-07-21 | 14.280 | 14.550 | 14.280 | 14.480 | 14.480 | 2,907,280 |
| 2025-07-18 | 14.380 | 14.380 | 14.010 | 14.280 | 14.280 | 2,812,034 |
| 2025-07-17 | 14.100 | 14.350 | 14.000 | 14.340 | 14.340 | 3,104,848 |
| 2025-07-16 | 13.870 | 14.100 | 13.730 | 14.060 | 14.060 | 3,067,832 |
| 2025-07-15 | 14.390 | 14.390 | 13.620 | 13.830 | 13.830 | 4,227,421 |
| 2025-07-14 | 14.040 | 14.270 | 14.020 | 14.250 | 14.250 | 2,872,775 |
| 2025-07-11 | 14.180 | 14.360 | 13.930 | 14.080 | 14.080 | 4,189,331 |
| 2025-07-10 | 14.100 | 14.470 | 13.780 | 14.230 | 14.230 | 5,139,956 |
| 2025-07-09 | 14.040 | 14.060 | 13.860 | 14.010 | 14.010 | 2,313,544 |
| 2025-07-08 | 13.850 | 14.050 | 13.850 | 13.970 | 13.970 | 2,340,506 |
| 2025-07-07 | 13.880 | 14.010 | 13.710 | 13.950 | 13.950 | 2,401,423 |
| 2025-07-04 | 14.080 | 14.080 | 13.710 | 13.780 | 13.780 | 3,510,239 |
| 2025-07-03 | 14.000 | 14.180 | 13.830 | 14.100 | 14.100 | 3,603,485 |
| 2025-07-02 | 14.060 | 14.100 | 13.830 | 13.950 | 13.950 | 2,035,410 |
| 2025-07-01 | 14.070 | 14.320 | 13.840 | 14.060 | 14.060 | 3,648,057 |
| 2025-06-30 | 13.850 | 14.190 | 13.680 | 14.070 | 14.070 | 3,637,067 |
| 2025-06-27 | 13.940 | 13.940 | 13.740 | 13.770 | 13.770 | 3,311,805 |
| 2025-06-26 | 13.950 | 14.070 | 13.740 | 13.870 | 13.870 | 4,097,503 |
| 2025-06-25 | 14.200 | 14.590 | 13.720 | 13.830 | 13.830 | 7,010,817 |
| 2025-06-24 | 14.060 | 14.750 | 14.060 | 14.300 | 14.300 | 6,509,143 |
| 2025-06-23 | 13.540 | 13.800 | 13.330 | 13.780 | 13.780 | 3,110,884 |
| 2025-06-20 | 13.730 | 13.990 | 13.500 | 13.610 | 13.610 | 3,748,321 |
| 2025-06-19 | 14.150 | 14.400 | 13.700 | 13.830 | 13.830 | 4,624,083 |
| 2025-06-18 | 14.250 | 14.420 | 14.060 | 14.170 | 14.170 | 3,608,113 |
| 2025-06-17 | 14.330 | 14.840 | 14.180 | 14.380 | 14.380 | 4,796,305 |
| 2025-06-16 | 14.260 | 14.460 | 13.950 | 14.450 | 14.450 | 6,289,637 |
| 2025-06-13 | 15.150 | 15.280 | 13.890 | 14.120 | 14.120 | 11,760,656 |
| 2025-06-12 | 15.290 | 16.120 | 15.010 | 15.350 | 15.350 | 12,162,202 |
| 2025-06-11 | 14.980 | 15.230 | 14.780 | 15.140 | 15.140 | 5,870,434 |
| 2025-06-10 | 15.220 | 15.270 | 14.440 | 14.890 | 14.890 | 7,451,083 |
| 2025-06-09 | 15.090 | 15.290 | 14.900 | 15.150 | 15.150 | 5,538,309 |
| 2025-06-06 | 14.670 | 15.140 | 14.670 | 15.010 | 15.010 | 6,372,101 |
| 2025-06-05 | 16.310 | 16.350 | 14.700 | 15.020 | 15.020 | 14,367,549 |
| 2025-06-04 | 16.060 | 16.440 | 15.830 | 16.310 | 16.310 | 8,084,355 |
| 2025-06-03 | 16.630 | 16.840 | 15.920 | 16.160 | 16.160 | 13,454,151 |
| 2025-05-30 | 18.880 | 18.940 | 16.600 | 16.700 | 16.700 | 21,636,406 |
| 2025-05-29 | 19.250 | 21.600 | 18.900 | 19.930 | 19.930 | 25,230,579 |
| 2025-05-28 | 18.980 | 20.740 | 17.170 | 19.300 | 19.300 | 29,088,383 |
| 2025-05-27 | 16.300 | 17.280 | 15.800 | 17.280 | 17.280 | 13,267,333 |
| 2025-05-26 | 12.060 | 14.400 | 11.910 | 14.400 | 14.400 | 12,623,171 |
| 2025-05-23 | 12.300 | 12.670 | 11.870 | 12.000 | 12.000 | 5,073,673 |
| 2025-05-22 | 11.960 | 13.300 | 11.910 | 12.560 | 12.560 | 7,395,509 |
| 2025-05-21 | 11.800 | 12.180 | 11.560 | 11.960 | 11.960 | 3,135,151 |
| 2025-05-20 | 11.800 | 11.860 | 11.690 | 11.810 | 11.810 | 906,804 |
| 2025-05-19 | 11.700 | 11.800 | 11.520 | 11.800 | 11.800 | 1,259,776 |
| 2025-05-16 | 11.610 | 11.760 | 11.510 | 11.690 | 11.690 | 1,294,462 |
| 2025-05-15 | 11.610 | 11.680 | 11.440 | 11.610 | 11.610 | 1,594,884 |
| 2025-05-14 | 11.610 | 11.680 | 11.450 | 11.600 | 11.600 | 1,484,867 |
| 2025-05-13 | 11.710 | 11.820 | 11.550 | 11.650 | 11.650 | 865,004 |
| 2025-05-12 | 11.810 | 11.980 | 11.610 | 11.660 | 11.660 | 1,100,349 |
| 2025-05-09 | 11.960 | 11.960 | 11.640 | 11.730 | 11.730 | 1,162,786 |
| 2025-05-08 | 11.730 | 11.990 | 11.730 | 11.900 | 11.900 | 1,331,827 |
| 2025-05-07 | 11.590 | 11.860 | 11.590 | 11.830 | 11.830 | 1,684,314 |
| 2025-05-06 | 11.630 | 11.710 | 11.440 | 11.660 | 11.660 | 1,145,776 |
| 2025-04-30 | 11.230 | 11.610 | 11.220 | 11.540 | 11.540 | 1,213,764 |
| 2025-04-29 | 11.370 | 11.580 | 11.110 | 11.390 | 11.390 | 1,337,022 |
| 2025-04-28 | 11.220 | 11.380 | 11.100 | 11.260 | 11.260 | 1,376,263 |
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.