Kuangda Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.220	4.230	4.070	4.210	3.990	13,052,900
2024-01-22	4.480	4.490	4.150	4.180	3.962	14,593,000
2024-01-19	4.550	4.570	4.450	4.470	4.237	9,284,439
2024-01-18	4.560	4.570	4.390	4.520	4.284	12,440,900
2024-01-17	4.660	4.680	4.550	4.560	4.322	8,233,900
2024-01-16	4.750	4.750	4.600	4.670	4.426	9,981,600
2024-01-15	4.720	4.750	4.660	4.710	4.464	9,530,726
2024-01-12	4.760	4.780	4.680	4.690	4.445	6,924,400
2024-01-11	4.710	4.790	4.680	4.760	4.512	9,028,800
2024-01-10	4.730	4.770	4.650	4.710	4.464	8,651,226
2024-01-09	4.780	4.830	4.710	4.740	4.493	11,502,056
2024-01-08	4.840	4.860	4.750	4.760	4.512	8,540,000
2024-01-05	4.920	4.980	4.820	4.850	4.597	9,534,000
2024-01-04	4.900	4.940	4.860	4.920	4.663	8,415,850
2024-01-03	4.970	4.980	4.900	4.930	4.673	9,499,100
2024-01-02	4.940	5.030	4.920	4.980	4.720	11,679,150
2023-12-29	4.870	4.950	4.840	4.930	4.673	9,092,700
2023-12-28	4.780	4.870	4.730	4.850	4.597	10,059,200
2023-12-27	4.790	4.820	4.740	4.780	4.530	7,382,500
2023-12-26	4.850	4.860	4.740	4.750	4.502	6,684,200
2023-12-25	4.850	4.880	4.820	4.860	4.606	8,656,700
2023-12-22	4.920	4.930	4.820	4.840	4.587	10,701,100
2023-12-21	4.820	4.930	4.800	4.910	4.654	10,458,300
2023-12-20	5.000	5.010	4.880	4.890	4.635	8,498,600
2023-12-19	4.980	5.010	4.930	4.970	4.711	9,050,900
2023-12-18	5.050	5.070	4.970	4.980	4.720	10,709,700
2023-12-15	5.060	5.100	5.040	5.060	4.796	7,478,702
2023-12-14	5.090	5.150	5.040	5.080	4.815	11,467,100
2023-12-13	5.060	5.170	5.040	5.090	4.824	12,195,500
2023-12-12	5.060	5.090	5.010	5.080	4.815	12,760,900
2023-12-11	4.990	5.070	4.970	5.050	4.786	20,896,075
2023-12-08	5.070	5.130	5.010	5.020	4.758	19,233,895
2023-12-07	5.130	5.150	5.060	5.060	4.796	13,097,300
2023-12-06	5.080	5.190	5.080	5.140	4.872	10,739,600
2023-12-05	5.170	5.190	5.090	5.090	4.824	13,906,306
2023-12-04	5.270	5.280	5.160	5.180	4.910	13,421,600
2023-12-01	5.220	5.290	5.170	5.250	4.976	13,390,606
2023-11-30	5.270	5.300	5.180	5.230	4.957	16,238,653
2023-11-29	5.330	5.360	5.260	5.270	4.995	14,460,100
2023-11-28	5.210	5.360	5.190	5.330	5.052	22,093,500
2023-11-27	5.200	5.250	5.150	5.210	4.938	10,596,400
2023-11-24	5.240	5.250	5.160	5.190	4.919	12,952,800
2023-11-23	5.140	5.260	5.140	5.260	4.985	14,671,900
2023-11-22	5.240	5.270	5.160	5.160	4.891	15,856,200
2023-11-21	5.280	5.320	5.220	5.240	4.966	16,965,672
2023-11-20	5.310	5.330	5.260	5.280	5.004	16,032,100
2023-11-17	5.240	5.330	5.230	5.290	5.014	17,997,900
2023-11-16	5.280	5.360	5.240	5.260	4.985	23,407,806
2023-11-15	5.370	5.390	5.270	5.330	5.052	34,819,300
2023-11-14	5.230	5.400	5.200	5.340	5.061	49,651,700
2023-11-13	5.140	5.220	5.130	5.180	4.910	16,961,600
2023-11-10	5.120	5.160	5.080	5.100	4.834	11,127,500
2023-11-09	5.180	5.190	5.070	5.150	4.881	19,057,306
2023-11-08	5.210	5.270	5.140	5.190	4.919	17,755,000
2023-11-07	5.190	5.220	5.130	5.210	4.938	18,619,200
2023-11-06	5.100	5.180	5.070	5.170	4.900	17,602,530
2023-11-03	5.050	5.100	5.040	5.060	4.796	13,904,500
2023-11-02	5.160	5.190	5.030	5.050	4.786	23,637,800
2023-11-01	5.110	5.210	5.090	5.160	4.891	18,918,669
2023-10-31	5.150	5.230	5.090	5.140	4.872	24,200,538

← NewerPage 12 of 21 · 1,217 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.