Kuangda Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.290 | 5.500 | 5.250 | 5.420 | 5.420 | 15,721,300 |
| 2026-10-19 | 5.230 | 5.330 | 5.210 | 5.280 | 5.280 | 11,306,900 |
| 2026-10-16 | 5.300 | 5.370 | 5.240 | 5.280 | 5.280 | 11,972,232 |
| 2026-10-15 | 5.290 | 5.330 | 5.200 | 5.230 | 5.230 | 13,107,921 |
| 2026-10-14 | 5.460 | 5.490 | 5.340 | 5.350 | 5.350 | 9,262,700 |
| 2026-10-13 | 5.370 | 5.510 | 5.320 | 5.480 | 5.480 | 15,358,138 |
| 2026-10-12 | 5.460 | 5.460 | 5.340 | 5.410 | 5.410 | 11,408,980 |
| 2026-10-09 | 5.400 | 5.470 | 5.310 | 5.460 | 5.460 | 17,758,721 |
| 2026-10-08 | 5.530 | 5.560 | 5.390 | 5.440 | 5.440 | 14,042,700 |
| 2026-09-30 | 5.650 | 5.670 | 5.500 | 5.530 | 5.530 | 11,763,500 |
| 2026-09-29 | 5.570 | 5.620 | 5.520 | 5.540 | 5.540 | 10,941,102 |
| 2026-09-28 | 5.720 | 5.790 | 5.530 | 5.590 | 5.590 | 19,379,393 |
| 2026-09-24 | 5.880 | 5.920 | 5.740 | 5.760 | 5.760 | 20,665,400 |
| 2026-09-23 | 5.690 | 5.970 | 5.660 | 5.910 | 5.910 | 32,349,684 |
| 2026-09-22 | 5.770 | 5.810 | 5.670 | 5.690 | 5.690 | 15,130,763 |
| 2026-09-21 | 5.740 | 5.770 | 5.700 | 5.720 | 5.720 | 15,401,917 |
| 2026-09-18 | 5.840 | 5.850 | 5.730 | 5.750 | 5.750 | 14,176,508 |
| 2026-09-17 | 5.720 | 5.760 | 5.670 | 5.740 | 5.740 | 15,097,773 |
| 2026-09-16 | 5.710 | 5.770 | 5.650 | 5.720 | 5.720 | 17,244,801 |
| 2026-09-15 | 5.780 | 5.850 | 5.690 | 5.690 | 5.690 | 13,278,700 |
| 2026-09-14 | 5.880 | 5.950 | 5.770 | 5.780 | 5.780 | 19,502,293 |
| 2026-09-11 | 5.730 | 5.860 | 5.690 | 5.810 | 5.810 | 21,804,998 |
| 2026-09-10 | 5.940 | 5.970 | 5.780 | 5.790 | 5.790 | 22,942,713 |
| 2026-09-09 | 6.020 | 6.180 | 5.980 | 5.990 | 5.990 | 37,268,820 |
| 2026-09-08 | 6.180 | 6.250 | 5.940 | 6.100 | 6.100 | 70,380,461 |
| 2026-09-07 | 5.450 | 5.950 | 5.430 | 5.880 | 5.880 | 78,126,812 |
| 2026-09-04 | 5.570 | 5.600 | 5.380 | 5.410 | 5.410 | 16,125,932 |
| 2026-09-03 | 5.460 | 5.510 | 5.410 | 5.500 | 5.500 | 12,862,524 |
| 2026-09-02 | 5.470 | 5.480 | 5.380 | 5.430 | 5.430 | 8,431,733 |
| 2026-09-01 | 5.460 | 5.520 | 5.420 | 5.510 | 5.510 | 11,571,020 |
| 2026-08-31 | 5.500 | 5.510 | 5.390 | 5.450 | 5.450 | 9,734,944 |
| 2026-08-28 | 5.440 | 5.570 | 5.420 | 5.440 | 5.440 | 13,883,599 |
| 2026-08-27 | 5.360 | 5.400 | 5.310 | 5.380 | 5.380 | 8,852,800 |
| 2026-08-26 | 5.370 | 5.430 | 5.330 | 5.360 | 5.360 | 9,546,041 |
| 2026-08-25 | 5.230 | 5.390 | 5.200 | 5.370 | 5.370 | 14,166,631 |
| 2026-08-24 | 5.250 | 5.340 | 5.180 | 5.230 | 5.230 | 10,384,100 |
| 2026-08-21 | 5.160 | 5.220 | 5.110 | 5.220 | 5.220 | 7,751,200 |
| 2026-08-20 | 5.220 | 5.250 | 5.150 | 5.170 | 5.170 | 9,384,467 |
| 2026-08-19 | 5.400 | 5.420 | 5.170 | 5.200 | 5.200 | 15,518,354 |
| 2026-08-18 | 5.390 | 5.450 | 5.330 | 5.430 | 5.430 | 11,875,971 |
| 2026-08-17 | 5.310 | 5.420 | 5.250 | 5.420 | 5.420 | 10,723,300 |
| 2026-08-14 | 5.360 | 5.380 | 5.260 | 5.290 | 5.290 | 13,148,671 |
| 2026-08-13 | 5.420 | 5.500 | 5.330 | 5.340 | 5.340 | 12,117,733 |
| 2026-08-12 | 5.390 | 5.440 | 5.360 | 5.420 | 5.420 | 9,011,092 |
| 2026-08-11 | 5.400 | 5.440 | 5.320 | 5.390 | 5.390 | 10,586,316 |
| 2026-08-10 | 5.390 | 5.410 | 5.310 | 5.400 | 5.400 | 11,569,400 |
| 2026-08-07 | 5.390 | 5.400 | 5.320 | 5.380 | 5.380 | 12,317,969 |
| 2026-08-06 | 5.390 | 5.470 | 5.330 | 5.400 | 5.400 | 20,713,969 |
| 2026-08-05 | 5.380 | 5.710 | 5.370 | 5.510 | 5.510 | 27,483,160 |
| 2026-08-04 | 5.450 | 5.480 | 5.390 | 5.410 | 5.410 | 9,868,456 |
| 2026-08-03 | 5.300 | 5.470 | 5.290 | 5.450 | 5.450 | 11,336,095 |
| 2026-07-31 | 5.240 | 5.330 | 5.230 | 5.290 | 5.290 | 13,645,752 |
| 2026-07-30 | 5.210 | 5.280 | 5.130 | 5.180 | 5.180 | 11,548,500 |
| 2026-07-29 | 5.150 | 5.260 | 5.140 | 5.220 | 5.220 | 12,813,500 |
| 2026-07-28 | 5.110 | 5.220 | 5.100 | 5.160 | 5.160 | 14,872,735 |
| 2026-07-27 | 4.990 | 5.170 | 4.970 | 5.150 | 5.150 | 12,944,100 |
| 2026-07-24 | 5.080 | 5.100 | 4.970 | 4.990 | 4.990 | 12,357,300 |
| 2026-07-23 | 5.060 | 5.140 | 5.010 | 5.130 | 5.130 | 13,703,322 |
| 2026-07-22 | 5.240 | 5.260 | 5.020 | 5.050 | 5.050 | 18,905,699 |
| 2026-07-21 | 5.110 | 5.260 | 5.010 | 5.250 | 5.250 | 20,722,424 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.0800 CNY |
| 2025-04-25 | 0.0800 CNY |
| 2024-04-22 | 0.1000 CNY |
| 2023-05-09 | 0.2000 CNY |
| 2022-05-17 | 0.0500 CNY |
| 2021-05-20 | 0.0500 CNY |
| 2020-05-22 | 0.2500 CNY |
| 2019-05-17 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.