Kuangda Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.140	5.250	5.090	5.160	4.891	28,928,838
2023-10-27	5.020	5.160	5.020	5.100	4.834	30,910,027
2023-10-26	4.930	5.130	4.930	5.090	4.824	39,455,943
2023-10-25	4.780	5.190	4.780	5.000	4.739	41,688,590
2023-10-24	4.690	4.810	4.660	4.770	4.521	15,457,200
2023-10-23	4.750	4.820	4.630	4.650	4.407	18,149,300
2023-10-20	4.740	4.900	4.720	4.740	4.493	16,293,228
2023-10-19	4.900	4.910	4.780	4.800	4.549	18,575,100
2023-10-18	5.020	5.020	4.870	4.880	4.625	31,503,000
2023-10-17	5.050	5.080	4.960	5.020	4.758	32,480,811
2023-10-16	4.920	5.040	4.880	4.980	4.720	37,475,250
2023-10-13	4.760	4.970	4.730	4.920	4.663	33,455,393
2023-10-12	4.680	4.770	4.650	4.760	4.512	13,477,407
2023-10-11	4.710	4.740	4.660	4.700	4.455	13,357,450
2023-10-10	4.620	4.880	4.600	4.740	4.493	22,347,900
2023-10-09	4.570	4.750	4.530	4.630	4.388	18,144,800
2023-09-28	4.480	4.590	4.480	4.550	4.313	12,735,636
2023-09-27	4.600	4.610	4.450	4.470	4.237	18,677,626
2023-09-26	4.740	4.760	4.560	4.620	4.379	21,748,504
2023-09-25	4.720	4.810	4.720	4.780	4.530	21,198,952
2023-09-22	4.680	4.790	4.630	4.790	4.540	26,222,600
2023-09-21	4.720	4.790	4.660	4.740	4.493	21,722,802
2023-09-20	4.800	4.840	4.730	4.750	4.502	28,233,514
2023-09-19	4.900	4.920	4.690	4.840	4.587	62,721,374
2023-09-18	4.570	5.070	4.550	5.070	4.805	41,107,924
2023-09-15	4.610	4.630	4.540	4.610	4.369	7,723,024
2023-09-14	4.630	4.650	4.550	4.580	4.341	7,142,500
2023-09-13	4.650	4.680	4.580	4.620	4.379	6,425,704
2023-09-12	4.690	4.730	4.660	4.680	4.436	5,141,300
2023-09-11	4.690	4.710	4.630	4.690	4.445	8,823,953
2023-09-08	4.620	4.770	4.600	4.710	4.464	9,292,464
2023-09-07	4.760	4.760	4.600	4.620	4.379	8,475,400
2023-09-06	4.660	4.780	4.620	4.760	4.512	10,012,204
2023-09-05	4.690	4.710	4.650	4.670	4.426	5,544,674
2023-09-04	4.610	4.690	4.610	4.670	4.426	6,984,840
2023-09-01	4.600	4.660	4.590	4.610	4.369	4,466,140
2023-08-31	4.640	4.700	4.610	4.630	4.388	6,519,400
2023-08-30	4.580	4.730	4.580	4.640	4.398	10,617,350
2023-08-29	4.390	4.550	4.360	4.550	4.313	9,928,822
2023-08-28	4.530	4.560	4.360	4.380	4.151	11,395,940
2023-08-25	4.410	4.460	4.300	4.330	4.104	6,240,200
2023-08-24	4.470	4.490	4.400	4.400	4.170	6,427,800
2023-08-23	4.480	4.520	4.420	4.470	4.237	5,126,400
2023-08-22	4.540	4.580	4.420	4.480	4.246	7,080,700
2023-08-21	4.560	4.620	4.520	4.520	4.284	4,798,700
2023-08-18	4.600	4.650	4.550	4.550	4.313	4,517,100
2023-08-17	4.520	4.620	4.490	4.610	4.369	5,442,224
2023-08-16	4.600	4.610	4.510	4.520	4.284	4,672,500
2023-08-15	4.580	4.670	4.560	4.620	4.379	5,388,772
2023-08-14	4.550	4.600	4.520	4.590	4.350	4,882,000
2023-08-11	4.680	4.680	4.590	4.590	4.350	5,727,900
2023-08-10	4.660	4.700	4.630	4.670	4.426	3,607,400
2023-08-09	4.750	4.750	4.640	4.670	4.426	9,225,800
2023-08-08	4.780	4.820	4.730	4.760	4.512	4,432,800
2023-08-07	4.880	4.910	4.760	4.780	4.530	8,567,300
2023-08-04	4.930	4.960	4.870	4.880	4.625	7,143,800
2023-08-03	4.910	5.070	4.880	4.900	4.644	12,505,900
2023-08-02	4.870	4.950	4.850	4.940	4.682	8,322,200
2023-08-01	4.940	4.940	4.850	4.880	4.625	8,769,083
2023-07-31	4.890	4.970	4.870	4.950	4.692	10,199,800

← NewerPage 13 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.