Kuangda Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.530 | 3.590 | 3.490 | 3.530 | 3.425 | 15,900,700 |
| 2024-07-24 | 3.740 | 3.840 | 3.590 | 3.590 | 3.483 | 22,870,720 |
| 2024-07-23 | 3.610 | 3.790 | 3.560 | 3.680 | 3.571 | 28,456,060 |
| 2024-07-22 | 3.600 | 3.630 | 3.460 | 3.610 | 3.503 | 21,479,521 |
| 2024-07-19 | 3.450 | 3.810 | 3.430 | 3.600 | 3.493 | 30,549,945 |
| 2024-07-18 | 3.490 | 3.500 | 3.410 | 3.460 | 3.357 | 9,538,300 |
| 2024-07-17 | 3.580 | 3.580 | 3.480 | 3.510 | 3.406 | 8,049,700 |
| 2024-07-16 | 3.610 | 3.630 | 3.560 | 3.580 | 3.474 | 6,468,300 |
| 2024-07-15 | 3.680 | 3.690 | 3.590 | 3.610 | 3.503 | 8,980,400 |
| 2024-07-12 | 3.650 | 3.700 | 3.620 | 3.680 | 3.571 | 9,516,700 |
| 2024-07-11 | 3.580 | 3.660 | 3.550 | 3.660 | 3.551 | 13,347,600 |
| 2024-07-10 | 3.500 | 3.570 | 3.480 | 3.510 | 3.406 | 13,651,800 |
| 2024-07-09 | 3.540 | 3.600 | 3.400 | 3.520 | 3.415 | 18,831,900 |
| 2024-07-08 | 3.510 | 3.790 | 3.450 | 3.510 | 3.406 | 23,236,363 |
| 2024-07-05 | 3.470 | 3.580 | 3.440 | 3.560 | 3.454 | 6,195,200 |
| 2024-07-04 | 3.600 | 3.640 | 3.500 | 3.530 | 3.425 | 7,698,483 |
| 2024-07-03 | 3.640 | 3.680 | 3.590 | 3.590 | 3.483 | 6,112,100 |
| 2024-07-02 | 3.660 | 3.680 | 3.600 | 3.630 | 3.522 | 6,982,700 |
| 2024-07-01 | 3.660 | 3.680 | 3.540 | 3.650 | 3.541 | 9,770,200 |
| 2024-06-28 | 3.620 | 3.710 | 3.590 | 3.640 | 3.532 | 10,023,104 |
| 2024-06-27 | 3.820 | 3.830 | 3.610 | 3.610 | 3.503 | 14,579,400 |
| 2024-06-26 | 3.630 | 3.820 | 3.580 | 3.820 | 3.706 | 10,952,043 |
| 2024-06-25 | 3.590 | 3.700 | 3.580 | 3.620 | 3.512 | 9,233,398 |
| 2024-06-24 | 3.720 | 3.730 | 3.570 | 3.580 | 3.474 | 9,465,037 |
| 2024-06-21 | 3.740 | 3.790 | 3.680 | 3.750 | 3.638 | 6,328,024 |
| 2024-06-20 | 3.860 | 3.870 | 3.710 | 3.720 | 3.609 | 7,424,574 |
| 2024-06-19 | 3.960 | 3.970 | 3.860 | 3.860 | 3.745 | 7,147,504 |
| 2024-06-18 | 3.850 | 3.930 | 3.820 | 3.920 | 3.803 | 8,985,800 |
| 2024-06-17 | 3.820 | 3.890 | 3.800 | 3.830 | 3.716 | 6,956,814 |
| 2024-06-14 | 3.810 | 3.840 | 3.770 | 3.830 | 3.716 | 5,793,024 |
| 2024-06-13 | 3.860 | 3.890 | 3.810 | 3.820 | 3.706 | 6,433,314 |
| 2024-06-12 | 3.840 | 3.880 | 3.820 | 3.860 | 3.745 | 6,762,024 |
| 2024-06-11 | 3.800 | 3.850 | 3.710 | 3.850 | 3.736 | 10,340,113 |
| 2024-06-07 | 3.730 | 3.810 | 3.700 | 3.800 | 3.687 | 9,142,300 |
| 2024-06-06 | 3.820 | 3.860 | 3.660 | 3.690 | 3.580 | 10,598,247 |
| 2024-06-05 | 3.880 | 3.890 | 3.810 | 3.810 | 3.697 | 6,939,000 |
| 2024-06-04 | 3.900 | 3.930 | 3.840 | 3.880 | 3.765 | 10,728,793 |
| 2024-06-03 | 4.020 | 4.060 | 3.900 | 3.950 | 3.833 | 11,813,050 |
| 2024-05-31 | 3.950 | 4.030 | 3.940 | 4.020 | 3.900 | 8,109,947 |
| 2024-05-30 | 3.940 | 3.990 | 3.900 | 3.950 | 3.833 | 8,951,171 |
| 2024-05-29 | 3.910 | 3.980 | 3.910 | 3.940 | 3.823 | 6,457,424 |
| 2024-05-28 | 3.940 | 3.980 | 3.890 | 3.910 | 3.794 | 7,605,650 |
| 2024-05-27 | 3.990 | 4.000 | 3.840 | 3.930 | 3.813 | 10,368,124 |
| 2024-05-24 | 3.990 | 4.050 | 3.930 | 3.940 | 3.823 | 9,501,400 |
| 2024-05-23 | 4.070 | 4.070 | 3.980 | 3.990 | 3.871 | 10,415,500 |
| 2024-05-22 | 4.070 | 4.110 | 4.050 | 4.080 | 3.959 | 6,735,700 |
| 2024-05-21 | 4.170 | 4.190 | 4.060 | 4.080 | 3.959 | 8,204,296 |
| 2024-05-20 | 4.240 | 4.290 | 4.150 | 4.170 | 4.046 | 10,882,326 |
| 2024-05-17 | 4.160 | 4.220 | 4.130 | 4.220 | 4.095 | 8,441,394 |
| 2024-05-16 | 4.140 | 4.220 | 4.140 | 4.160 | 4.036 | 8,514,613 |
| 2024-05-15 | 4.200 | 4.220 | 4.140 | 4.160 | 4.036 | 8,958,300 |
| 2024-05-14 | 4.210 | 4.290 | 4.180 | 4.200 | 4.075 | 10,888,100 |
| 2024-05-13 | 4.400 | 4.420 | 4.200 | 4.220 | 4.095 | 12,220,100 |
| 2024-05-10 | 4.420 | 4.450 | 4.320 | 4.350 | 4.221 | 9,996,000 |
| 2024-05-09 | 4.400 | 4.500 | 4.400 | 4.440 | 4.308 | 7,933,939 |
| 2024-05-08 | 4.520 | 4.530 | 4.410 | 4.420 | 4.289 | 8,120,200 |
| 2024-05-07 | 4.590 | 4.610 | 4.490 | 4.510 | 4.376 | 8,589,200 |
| 2024-05-06 | 4.520 | 4.620 | 4.520 | 4.590 | 4.454 | 10,555,000 |
| 2024-04-30 | 4.530 | 4.550 | 4.480 | 4.510 | 4.376 | 7,268,900 |
| 2024-04-29 | 4.430 | 4.540 | 4.430 | 4.530 | 4.395 | 10,488,600 |
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.