Kuangda Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.400 | 4.460 | 4.390 | 4.430 | 4.298 | 12,017,540 |
| 2024-04-25 | 4.460 | 4.490 | 4.410 | 4.470 | 4.337 | 7,851,600 |
| 2024-04-24 | 4.350 | 4.500 | 4.320 | 4.490 | 4.356 | 9,829,800 |
| 2024-04-23 | 4.260 | 4.400 | 4.230 | 4.340 | 4.211 | 12,327,750 |
| 2024-04-22 | 4.250 | 4.320 | 4.150 | 4.240 | 4.114 | 10,893,050 |
| 2024-04-19 | 4.340 | 4.430 | 4.280 | 4.320 | 4.095 | 10,274,406 |
| 2024-04-18 | 4.410 | 4.440 | 4.340 | 4.380 | 4.151 | 10,288,339 |
| 2024-04-17 | 4.180 | 4.430 | 4.180 | 4.410 | 4.180 | 16,904,580 |
| 2024-04-16 | 4.350 | 4.390 | 4.080 | 4.090 | 3.877 | 17,160,600 |
| 2024-04-15 | 4.530 | 4.600 | 4.320 | 4.410 | 4.180 | 14,090,510 |
| 2024-04-12 | 4.550 | 4.590 | 4.500 | 4.520 | 4.284 | 7,813,500 |
| 2024-04-11 | 4.530 | 4.610 | 4.490 | 4.560 | 4.322 | 9,132,436 |
| 2024-04-10 | 4.650 | 4.660 | 4.500 | 4.560 | 4.322 | 10,925,270 |
| 2024-04-09 | 4.600 | 4.680 | 4.600 | 4.680 | 4.436 | 8,150,700 |
| 2024-04-08 | 4.690 | 4.720 | 4.610 | 4.630 | 4.388 | 9,656,950 |
| 2024-04-03 | 4.750 | 4.770 | 4.680 | 4.710 | 4.464 | 11,334,000 |
| 2024-04-02 | 4.800 | 4.860 | 4.720 | 4.760 | 4.512 | 18,373,000 |
| 2024-04-01 | 4.700 | 5.000 | 4.650 | 4.830 | 4.578 | 28,349,625 |
| 2024-03-29 | 4.530 | 4.620 | 4.480 | 4.620 | 4.379 | 4,757,500 |
| 2024-03-28 | 4.410 | 4.570 | 4.410 | 4.510 | 4.275 | 11,254,106 |
| 2024-03-27 | 4.500 | 4.520 | 4.400 | 4.410 | 4.180 | 10,973,100 |
| 2024-03-26 | 4.470 | 4.550 | 4.430 | 4.510 | 4.275 | 10,444,000 |
| 2024-03-25 | 4.590 | 4.620 | 4.490 | 4.500 | 4.265 | 10,709,900 |
| 2024-03-22 | 4.640 | 4.680 | 4.530 | 4.590 | 4.350 | 9,830,906 |
| 2024-03-21 | 4.630 | 4.700 | 4.620 | 4.660 | 4.417 | 11,495,002 |
| 2024-03-20 | 4.640 | 4.680 | 4.560 | 4.630 | 4.388 | 19,488,000 |
| 2024-03-19 | 4.680 | 4.790 | 4.670 | 4.700 | 4.455 | 14,208,242 |
| 2024-03-18 | 4.610 | 4.720 | 4.610 | 4.700 | 4.455 | 11,148,130 |
| 2024-03-15 | 4.520 | 4.650 | 4.490 | 4.650 | 4.407 | 12,926,500 |
| 2024-03-14 | 4.500 | 4.550 | 4.440 | 4.490 | 4.256 | 13,819,200 |
| 2024-03-13 | 4.450 | 4.650 | 4.440 | 4.550 | 4.313 | 16,991,200 |
| 2024-03-12 | 4.370 | 4.460 | 4.340 | 4.440 | 4.208 | 11,804,243 |
| 2024-03-11 | 4.260 | 4.340 | 4.260 | 4.340 | 4.113 | 10,097,800 |
| 2024-03-08 | 4.220 | 4.310 | 4.210 | 4.270 | 4.047 | 7,773,500 |
| 2024-03-07 | 4.320 | 4.360 | 4.220 | 4.230 | 4.009 | 10,388,800 |
| 2024-03-06 | 4.250 | 4.340 | 4.210 | 4.290 | 4.066 | 9,369,914 |
| 2024-03-05 | 4.310 | 4.330 | 4.240 | 4.270 | 4.047 | 10,685,613 |
| 2024-03-04 | 4.370 | 4.430 | 4.280 | 4.310 | 4.085 | 11,455,500 |
| 2024-03-01 | 4.270 | 4.380 | 4.250 | 4.350 | 4.123 | 13,557,300 |
| 2024-02-29 | 4.070 | 4.300 | 4.060 | 4.290 | 4.066 | 15,310,104 |
| 2024-02-28 | 4.440 | 4.470 | 4.130 | 4.130 | 3.914 | 23,141,500 |
| 2024-02-27 | 4.180 | 4.390 | 4.180 | 4.380 | 4.151 | 15,951,166 |
| 2024-02-26 | 4.180 | 4.260 | 4.150 | 4.210 | 3.990 | 14,901,200 |
| 2024-02-23 | 4.060 | 4.160 | 4.020 | 4.150 | 3.933 | 13,675,902 |
| 2024-02-22 | 4.020 | 4.100 | 4.010 | 4.070 | 3.858 | 10,316,318 |
| 2024-02-21 | 3.960 | 4.160 | 3.910 | 4.030 | 3.820 | 16,406,317 |
| 2024-02-20 | 4.040 | 4.040 | 3.920 | 3.990 | 3.782 | 12,945,152 |
| 2024-02-19 | 4.100 | 4.170 | 3.970 | 4.050 | 3.839 | 29,082,093 |
| 2024-02-08 | 3.630 | 4.000 | 3.630 | 4.000 | 3.791 | 25,108,876 |
| 2024-02-07 | 3.500 | 3.740 | 3.430 | 3.640 | 3.450 | 27,048,430 |
| 2024-02-06 | 3.270 | 3.610 | 3.200 | 3.460 | 3.279 | 26,832,087 |
| 2024-02-05 | 3.590 | 3.610 | 3.280 | 3.320 | 3.147 | 25,931,818 |
| 2024-02-02 | 3.890 | 3.930 | 3.520 | 3.640 | 3.450 | 19,767,800 |
| 2024-02-01 | 3.920 | 4.000 | 3.780 | 3.880 | 3.677 | 14,101,800 |
| 2024-01-31 | 4.120 | 4.160 | 3.900 | 3.920 | 3.715 | 15,575,465 |
| 2024-01-30 | 4.200 | 4.280 | 4.100 | 4.110 | 3.895 | 10,022,900 |
| 2024-01-29 | 4.390 | 4.390 | 4.210 | 4.240 | 4.019 | 8,177,600 |
| 2024-01-26 | 4.360 | 4.430 | 4.330 | 4.340 | 4.113 | 9,844,600 |
| 2024-01-25 | 4.260 | 4.400 | 4.240 | 4.380 | 4.151 | 11,192,426 |
| 2024-01-24 | 4.190 | 4.290 | 4.090 | 4.280 | 4.057 | 12,949,700 |
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.