KENGIC Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.190 | 10.300 | 9.820 | 9.920 | 9.920 | 1,031,721 |
| 2024-10-29 | 10.540 | 10.700 | 10.170 | 10.200 | 10.200 | 927,128 |
| 2024-10-28 | 10.010 | 10.560 | 9.900 | 10.530 | 10.530 | 1,996,559 |
| 2024-10-25 | 9.900 | 10.030 | 9.840 | 9.990 | 9.990 | 965,724 |
| 2024-10-24 | 9.910 | 9.940 | 9.820 | 9.880 | 9.880 | 407,712 |
| 2024-10-23 | 9.800 | 9.950 | 9.800 | 9.900 | 9.900 | 778,328 |
| 2024-10-22 | 10.060 | 10.060 | 9.830 | 9.880 | 9.880 | 1,235,426 |
| 2024-10-21 | 9.970 | 10.070 | 9.880 | 9.960 | 9.960 | 1,661,012 |
| 2024-10-18 | 9.670 | 10.060 | 9.480 | 9.880 | 9.880 | 1,165,873 |
| 2024-10-17 | 9.440 | 9.670 | 9.430 | 9.570 | 9.570 | 820,253 |
| 2024-10-16 | 9.330 | 9.520 | 9.310 | 9.440 | 9.440 | 646,471 |
| 2024-10-15 | 9.520 | 9.670 | 9.410 | 9.410 | 9.410 | 543,404 |
| 2024-10-14 | 9.300 | 9.570 | 9.250 | 9.560 | 9.560 | 929,299 |
| 2024-10-11 | 9.700 | 9.820 | 9.190 | 9.250 | 9.250 | 1,115,217 |
| 2024-10-10 | 9.850 | 9.970 | 9.610 | 9.750 | 9.750 | 1,521,158 |
| 2024-10-09 | 10.490 | 10.490 | 9.610 | 9.610 | 9.610 | 2,257,154 |
| 2024-10-08 | 11.520 | 11.560 | 10.200 | 10.610 | 10.610 | 4,969,654 |
| 2024-09-30 | 9.270 | 10.250 | 9.220 | 9.940 | 9.940 | 4,359,444 |
| 2024-09-27 | 8.600 | 8.980 | 8.530 | 8.930 | 8.930 | 1,396,614 |
| 2024-09-26 | 8.550 | 8.630 | 8.430 | 8.620 | 8.620 | 693,355 |
| 2024-09-25 | 8.400 | 8.630 | 8.330 | 8.500 | 8.500 | 1,166,167 |
| 2024-09-24 | 8.030 | 8.350 | 8.010 | 8.320 | 8.320 | 362,730 |
| 2024-09-23 | 8.050 | 8.250 | 7.970 | 8.100 | 8.100 | 356,454 |
| 2024-09-20 | 8.170 | 8.170 | 7.970 | 8.060 | 8.060 | 395,173 |
| 2024-09-19 | 8.060 | 8.190 | 7.910 | 8.170 | 8.170 | 349,646 |
| 2024-09-18 | 8.120 | 8.280 | 7.850 | 7.890 | 7.890 | 773,329 |
| 2024-09-13 | 8.390 | 8.480 | 7.940 | 8.010 | 8.010 | 817,287 |
| 2024-09-12 | 8.520 | 8.570 | 8.260 | 8.430 | 8.430 | 954,818 |
| 2024-09-11 | 8.450 | 8.650 | 8.430 | 8.600 | 8.600 | 695,540 |
| 2024-09-10 | 8.420 | 8.590 | 8.320 | 8.540 | 8.540 | 941,779 |
| 2024-09-09 | 8.500 | 8.580 | 8.270 | 8.410 | 8.410 | 793,147 |
| 2024-09-06 | 8.680 | 8.680 | 8.410 | 8.420 | 8.420 | 472,055 |
| 2024-09-05 | 8.520 | 8.730 | 8.500 | 8.670 | 8.670 | 738,257 |
| 2024-09-04 | 8.560 | 8.560 | 8.400 | 8.520 | 8.520 | 493,207 |
| 2024-09-03 | 8.460 | 8.640 | 8.450 | 8.500 | 8.500 | 641,537 |
| 2024-09-02 | 8.390 | 8.500 | 8.230 | 8.460 | 8.460 | 1,028,301 |
| 2024-08-30 | 8.470 | 8.490 | 8.360 | 8.390 | 8.390 | 916,036 |
| 2024-08-29 | 8.290 | 8.500 | 8.200 | 8.450 | 8.450 | 982,234 |
| 2024-08-28 | 7.980 | 8.400 | 7.810 | 8.330 | 8.330 | 1,544,598 |
| 2024-08-27 | 7.930 | 7.990 | 7.830 | 7.890 | 7.890 | 346,992 |
| 2024-08-26 | 7.730 | 8.030 | 7.730 | 7.970 | 7.970 | 343,304 |
| 2024-08-23 | 7.980 | 7.980 | 7.730 | 7.780 | 7.780 | 412,297 |
| 2024-08-22 | 7.990 | 8.020 | 7.850 | 7.920 | 7.920 | 310,782 |
| 2024-08-21 | 7.840 | 8.000 | 7.800 | 7.950 | 7.950 | 257,290 |
| 2024-08-20 | 8.080 | 8.080 | 7.850 | 7.880 | 7.880 | 413,870 |
| 2024-08-19 | 8.130 | 8.160 | 8.020 | 8.020 | 8.020 | 282,967 |
| 2024-08-16 | 8.150 | 8.240 | 8.050 | 8.070 | 8.070 | 441,746 |
| 2024-08-15 | 8.280 | 8.320 | 8.140 | 8.170 | 8.170 | 306,218 |
| 2024-08-14 | 8.300 | 8.320 | 8.200 | 8.210 | 8.210 | 271,321 |
| 2024-08-13 | 8.250 | 8.270 | 8.120 | 8.270 | 8.270 | 287,906 |
| 2024-08-12 | 8.050 | 8.190 | 8.050 | 8.190 | 8.190 | 259,726 |
| 2024-08-09 | 8.160 | 8.300 | 8.100 | 8.170 | 8.170 | 364,169 |
| 2024-08-08 | 8.250 | 8.270 | 8.120 | 8.160 | 8.160 | 319,600 |
| 2024-08-07 | 8.170 | 8.360 | 8.110 | 8.230 | 8.230 | 320,718 |
| 2024-08-06 | 8.120 | 8.200 | 8.020 | 8.190 | 8.190 | 347,743 |
| 2024-08-05 | 8.380 | 8.460 | 8.020 | 8.020 | 8.020 | 543,315 |
| 2024-08-02 | 8.470 | 8.520 | 8.260 | 8.280 | 8.280 | 665,235 |
| 2024-08-01 | 8.520 | 8.660 | 8.500 | 8.520 | 8.520 | 472,890 |
| 2024-07-31 | 8.470 | 8.590 | 8.380 | 8.540 | 8.540 | 592,314 |
| 2024-07-30 | 8.370 | 8.460 | 8.290 | 8.420 | 8.420 | 300,757 |
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.