KENGIC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.220	11.380	11.100	11.260	11.260	1,376,263
2025-04-25	11.480	11.510	11.210	11.400	11.400	820,896
2025-04-24	11.530	11.630	11.170	11.390	11.390	1,203,246
2025-04-23	11.230	11.490	11.210	11.490	11.490	1,192,874
2025-04-22	11.260	11.380	11.150	11.270	11.270	778,462
2025-04-21	10.940	11.280	10.830	11.260	11.260	1,140,435
2025-04-18	11.050	11.130	10.810	11.040	11.040	1,086,615
2025-04-17	10.690	11.070	10.560	10.930	10.930	1,209,930
2025-04-16	10.860	10.930	10.380	10.700	10.700	1,325,281
2025-04-15	10.810	10.930	10.740	10.840	10.840	1,056,411
2025-04-14	10.730	11.070	10.600	10.790	10.790	1,308,767
2025-04-11	10.550	10.840	10.500	10.700	10.700	965,392
2025-04-10	10.450	10.690	10.430	10.560	10.560	1,626,361
2025-04-09	10.020	10.260	9.360	10.250	10.250	2,103,081
2025-04-08	9.970	10.410	9.730	10.080	10.080	1,507,994
2025-04-07	11.040	11.050	9.680	10.000	10.000	1,785,783
2025-04-03	11.340	11.490	11.200	11.430	11.430	1,071,645
2025-04-02	11.380	11.490	11.240	11.480	11.480	787,774
2025-04-01	11.190	11.400	11.070	11.380	11.380	1,097,133
2025-03-31	11.170	11.170	10.830	11.070	11.070	1,148,015
2025-03-28	11.290	11.550	11.160	11.240	11.240	1,186,062
2025-03-27	11.660	11.660	11.260	11.390	11.390	1,099,815
2025-03-26	11.350	11.650	11.220	11.530	11.530	1,712,458
2025-03-25	11.510	11.590	11.200	11.280	11.280	1,827,351
2025-03-24	11.810	11.880	11.210	11.600	11.600	2,817,194
2025-03-21	12.110	12.110	11.780	11.910	11.910	1,271,958
2025-03-20	12.100	12.230	11.980	12.080	12.080	1,089,207
2025-03-19	11.970	12.140	11.970	12.100	12.100	1,118,318
2025-03-18	11.920	12.090	11.920	12.080	12.080	929,302
2025-03-17	12.000	12.040	11.890	11.980	11.980	982,725
2025-03-14	11.610	11.990	11.550	11.990	11.990	1,483,272
2025-03-13	11.870	11.870	11.500	11.650	11.650	1,162,585
2025-03-12	11.910	11.910	11.770	11.820	11.820	891,336
2025-03-11	11.770	11.910	11.680	11.860	11.860	1,084,918
2025-03-10	11.900	12.030	11.750	11.860	11.860	1,264,929
2025-03-07	11.990	12.120	11.710	11.960	11.960	1,371,148
2025-03-06	12.070	12.150	11.910	12.070	12.070	1,665,222
2025-03-05	12.160	12.220	11.770	11.960	11.960	1,173,261
2025-03-04	12.000	12.200	11.800	12.110	12.110	1,712,268
2025-03-03	11.810	12.040	11.750	11.890	11.890	1,893,099
2025-02-28	12.150	12.150	11.660	11.850	11.850	1,721,958
2025-02-27	12.030	12.100	11.760	12.100	12.100	1,379,412
2025-02-26	11.840	12.150	11.840	12.030	12.030	1,727,100
2025-02-25	11.870	12.010	11.830	11.880	11.880	1,348,646
2025-02-24	12.090	12.100	11.870	11.940	11.940	1,385,037
2025-02-21	12.000	12.150	11.920	12.090	12.090	1,294,304
2025-02-20	12.070	12.130	11.890	12.100	12.100	1,166,374
2025-02-19	11.610	12.000	11.610	11.960	11.960	775,726
2025-02-18	12.070	12.130	11.690	11.710	11.710	1,205,959
2025-02-17	11.680	12.250	11.680	12.080	12.080	2,104,912
2025-02-14	11.660	11.760	11.550	11.750	11.750	1,194,474
2025-02-13	11.900	11.900	11.600	11.690	11.690	1,138,056
2025-02-12	11.990	12.050	11.810	11.900	11.900	1,131,447
2025-02-11	12.000	12.000	11.900	11.990	11.990	593,119
2025-02-10	12.020	12.060	11.910	12.040	12.040	938,900
2025-02-07	11.960	12.060	11.770	12.020	12.020	1,379,719
2025-02-06	11.820	12.000	11.720	11.960	11.960	1,011,806
2025-02-05	11.620	11.860	11.620	11.810	11.810	857,291
2025-01-27	11.870	11.880	11.560	11.620	11.620	792,818
2025-01-24	11.500	11.790	11.400	11.750	11.750	1,487,684

← NewerPage 7 of 17 · 992 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.