KENGIC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.530	11.770	11.470	11.560	11.560	983,879
2025-01-22	11.360	11.550	11.220	11.520	11.520	992,538
2025-01-21	11.560	11.560	11.300	11.360	11.360	1,076,324
2025-01-20	11.260	11.640	11.150	11.470	11.470	1,779,308
2025-01-17	11.180	11.370	11.110	11.260	11.260	741,693
2025-01-16	11.680	11.690	11.130	11.270	11.270	1,656,994
2025-01-15	11.500	11.660	11.440	11.600	11.600	1,246,536
2025-01-14	11.230	11.490	11.060	11.490	11.490	1,494,841
2025-01-13	11.150	11.260	10.950	11.120	11.120	913,860
2025-01-10	11.140	11.500	10.970	11.200	11.200	1,601,505
2025-01-09	10.810	11.240	10.810	11.080	11.080	1,012,884
2025-01-08	10.960	11.200	10.710	10.940	10.940	1,253,049
2025-01-07	10.620	11.050	10.620	10.930	10.930	1,083,076
2025-01-06	10.710	10.860	10.370	10.690	10.690	1,277,167
2025-01-03	10.850	11.020	10.590	10.700	10.700	1,436,650
2025-01-02	10.960	11.160	10.600	10.910	10.910	1,518,033
2024-12-31	11.060	11.210	10.900	10.960	10.960	946,817
2024-12-30	11.080	11.190	10.810	11.150	11.150	838,809
2024-12-27	11.120	11.280	10.990	11.140	11.140	820,252
2024-12-26	10.870	11.260	10.870	11.120	11.120	978,079
2024-12-25	11.310	11.310	10.720	11.000	11.000	1,437,098
2024-12-24	11.080	11.320	10.970	11.210	11.210	1,862,006
2024-12-23	11.750	11.780	10.920	11.010	11.010	2,004,025
2024-12-20	11.480	11.970	11.370	11.750	11.750	1,668,808
2024-12-19	11.490	11.590	11.260	11.460	11.460	1,118,019
2024-12-18	11.430	11.560	11.130	11.530	11.530	1,171,626
2024-12-17	11.940	11.940	11.340	11.430	11.430	1,916,471
2024-12-16	11.990	12.110	11.870	11.880	11.880	940,072
2024-12-13	12.150	12.220	11.840	11.850	11.850	1,538,702
2024-12-12	12.300	12.370	11.960	12.100	12.100	1,657,551
2024-12-11	12.430	12.480	12.210	12.320	12.320	1,373,661
2024-12-10	12.510	12.570	12.280	12.440	12.440	1,833,369
2024-12-09	12.290	12.540	12.050	12.200	12.200	1,673,427
2024-12-06	11.920	12.340	11.810	12.280	12.280	2,655,518
2024-12-05	11.610	12.050	11.480	11.940	11.940	2,793,133
2024-12-04	11.600	11.680	11.430	11.480	11.480	1,336,191
2024-12-03	11.600	11.680	11.470	11.650	11.650	1,868,816
2024-12-02	11.570	11.740	11.460	11.640	11.640	2,632,377
2024-11-29	11.820	11.890	11.410	11.540	11.540	4,317,356
2024-11-28	12.470	12.590	11.730	11.870	11.870	3,914,955
2024-11-27	11.710	12.230	11.320	11.910	11.910	4,112,960
2024-11-26	11.700	11.990	11.420	11.810	11.810	3,538,060
2024-11-25	11.280	12.100	11.280	11.760	11.760	5,820,457
2024-11-22	11.710	12.480	11.260	11.300	11.300	9,086,843
2024-11-21	10.890	11.180	10.820	10.900	10.900	2,297,494
2024-11-20	10.690	10.990	10.600	10.880	10.880	1,893,137
2024-11-19	10.490	10.680	10.270	10.650	10.650	1,323,524
2024-11-18	10.530	10.670	10.300	10.380	10.380	1,353,648
2024-11-15	10.700	10.870	10.500	10.530	10.530	1,464,672
2024-11-14	11.010	11.110	10.660	10.770	10.770	1,849,817
2024-11-13	11.300	11.300	10.810	11.050	11.050	3,204,169
2024-11-12	11.730	11.860	11.050	11.310	11.310	6,937,498
2024-11-11	10.460	11.990	10.380	11.370	11.370	6,807,476
2024-11-08	10.250	10.520	10.250	10.390	10.390	1,610,107
2024-11-07	10.010	10.270	10.010	10.250	10.250	1,255,622
2024-11-06	10.030	10.180	10.000	10.130	10.130	1,412,688
2024-11-05	9.780	10.050	9.760	10.050	10.050	1,901,807
2024-11-04	9.710	9.850	9.590	9.780	9.780	1,164,591
2024-11-01	10.020	10.120	9.650	9.710	9.710	1,403,403
2024-10-31	9.870	10.050	9.870	10.030	10.030	1,340,837

← NewerPage 8 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.