KENGIC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	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

← NewerPage 6 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.