Kuangda Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.860	4.950	4.780	4.910	4.654	17,711,384
2023-07-27	4.830	5.080	4.820	4.930	4.673	25,362,904
2023-07-26	4.890	4.890	4.780	4.810	4.559	5,081,900
2023-07-25	4.780	4.860	4.770	4.860	4.606	6,361,652
2023-07-24	4.750	4.810	4.700	4.750	4.502	5,592,100
2023-07-21	4.790	4.820	4.740	4.760	4.512	5,123,052
2023-07-20	4.870	4.900	4.800	4.820	4.568	6,464,552
2023-07-19	4.880	4.910	4.830	4.860	4.606	6,030,500
2023-07-18	4.760	4.950	4.740	4.900	4.644	12,055,400
2023-07-17	4.760	4.830	4.730	4.770	4.521	4,939,500
2023-07-14	4.830	4.840	4.740	4.770	4.521	6,135,400
2023-07-13	4.870	4.880	4.780	4.810	4.559	8,910,906
2023-07-12	4.880	4.970	4.850	4.850	4.597	8,014,700
2023-07-11	4.880	4.890	4.840	4.880	4.625	5,028,100
2023-07-10	4.870	4.900	4.850	4.860	4.606	4,882,200
2023-07-07	4.860	4.890	4.830	4.860	4.606	5,603,406
2023-07-06	4.860	4.900	4.830	4.880	4.625	6,274,500
2023-07-05	4.910	4.920	4.840	4.850	4.597	5,906,400
2023-07-04	4.810	4.920	4.800	4.900	4.644	9,411,100
2023-07-03	4.850	4.910	4.800	4.810	4.559	8,053,200
2023-06-30	4.750	4.850	4.750	4.840	4.587	7,504,574
2023-06-29	4.740	4.800	4.720	4.780	4.530	6,201,267
2023-06-28	4.710	4.770	4.630	4.750	4.502	10,260,400
2023-06-27	4.730	4.730	4.660	4.700	4.455	6,414,700
2023-06-26	4.680	4.770	4.660	4.700	4.455	10,754,400
2023-06-21	4.660	4.720	4.620	4.680	4.436	7,676,620
2023-06-20	4.690	4.710	4.620	4.680	4.436	6,000,500
2023-06-19	4.620	4.730	4.610	4.690	4.445	7,747,300
2023-06-16	4.610	4.710	4.600	4.640	4.398	8,235,200
2023-06-15	4.580	4.630	4.580	4.610	4.369	4,807,802
2023-06-14	4.610	4.650	4.540	4.610	4.369	7,520,102
2023-06-13	4.530	4.620	4.510	4.580	4.341	8,883,200
2023-06-12	4.370	4.630	4.350	4.550	4.313	15,611,400
2023-06-09	4.260	4.380	4.260	4.350	4.123	8,450,145
2023-06-08	4.330	4.360	4.250	4.270	4.047	8,593,458
2023-06-07	4.420	4.440	4.330	4.340	4.113	8,593,200
2023-06-06	4.630	4.640	4.400	4.420	4.189	14,437,330
2023-06-05	4.680	4.680	4.630	4.640	4.398	5,530,900
2023-06-02	4.650	4.670	4.620	4.660	4.417	4,648,100
2023-06-01	4.630	4.690	4.620	4.620	4.379	4,636,000
2023-05-31	4.690	4.690	4.630	4.640	4.398	3,754,700
2023-05-30	4.650	4.690	4.620	4.670	4.426	3,695,100
2023-05-29	4.700	4.730	4.640	4.660	4.417	3,788,900
2023-05-26	4.660	4.710	4.600	4.700	4.455	5,281,100
2023-05-25	4.670	4.700	4.610	4.660	4.417	5,527,086
2023-05-24	4.670	4.740	4.650	4.690	4.445	5,646,556
2023-05-23	4.680	4.690	4.650	4.670	4.426	3,681,700
2023-05-22	4.630	4.700	4.600	4.690	4.445	6,233,300
2023-05-19	4.650	4.660	4.590	4.640	4.398	4,609,100
2023-05-18	4.630	4.650	4.610	4.640	4.398	4,477,000
2023-05-17	4.590	4.640	4.580	4.630	4.388	3,705,200
2023-05-16	4.650	4.660	4.570	4.590	4.350	5,245,700
2023-05-15	4.600	4.670	4.600	4.660	4.417	4,166,300
2023-05-12	4.710	4.740	4.620	4.630	4.388	5,731,914
2023-05-11	4.670	4.750	4.640	4.710	4.464	6,033,000
2023-05-10	4.690	4.710	4.620	4.660	4.417	8,775,500
2023-05-09	4.740	4.750	4.680	4.700	4.455	7,283,900
2023-05-08	4.930	4.940	4.900	4.910	4.464	5,384,600
2023-05-05	4.970	4.980	4.860	4.910	4.464	5,238,314
2023-05-04	4.990	5.020	4.940	4.950	4.501	7,318,400

← NewerPage 14 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.