Kuangda Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.930	5.000	4.930	5.000	4.546	4,758,660
2023-04-27	4.920	4.950	4.880	4.940	4.491	4,931,525
2023-04-26	4.840	4.950	4.840	4.910	4.464	7,114,525
2023-04-25	4.870	4.910	4.760	4.800	4.364	6,804,160
2023-04-24	4.860	4.890	4.790	4.870	4.428	4,547,500
2023-04-21	4.960	4.970	4.840	4.860	4.419	10,702,800
2023-04-20	4.960	4.980	4.920	4.950	4.501	5,967,600
2023-04-19	4.960	5.040	4.940	4.980	4.528	7,171,907
2023-04-18	5.010	5.040	4.970	4.980	4.528	7,108,700
2023-04-17	5.080	5.080	5.010	5.030	4.573	10,478,073
2023-04-14	5.090	5.120	5.050	5.080	4.619	11,618,400
2023-04-13	5.070	5.290	5.070	5.110	4.646	19,635,126
2023-04-12	5.110	5.120	5.050	5.090	4.628	7,818,914
2023-04-11	5.110	5.140	5.070	5.100	4.637	8,920,200
2023-04-10	5.230	5.250	5.090	5.110	4.646	13,460,700
2023-04-07	5.200	5.320	5.180	5.220	4.746	12,576,200
2023-04-06	5.110	5.220	5.080	5.210	4.737	15,445,556
2023-04-04	5.170	5.230	5.080	5.140	4.673	13,034,900
2023-04-03	5.130	5.200	5.130	5.170	4.701	10,763,100
2023-03-31	5.080	5.180	5.050	5.130	4.664	8,227,224
2023-03-30	5.160	5.160	5.030	5.060	4.601	9,409,100
2023-03-29	5.150	5.190	5.110	5.160	4.691	8,268,224
2023-03-28	5.170	5.180	5.120	5.130	4.664	6,084,500
2023-03-27	5.230	5.230	5.130	5.160	4.691	9,136,700
2023-03-24	5.170	5.240	5.150	5.240	4.764	12,501,528
2023-03-23	5.120	5.200	5.090	5.170	4.701	12,706,300
2023-03-22	5.120	5.130	5.080	5.120	4.655	6,564,100
2023-03-21	5.050	5.110	5.040	5.110	4.646	9,690,130
2023-03-20	5.040	5.070	4.980	5.050	4.591	8,319,900
2023-03-17	5.000	5.050	5.000	5.020	4.564	7,699,975
2023-03-16	5.040	5.060	4.970	4.990	4.537	7,608,800
2023-03-15	5.030	5.100	5.020	5.060	4.601	9,089,724
2023-03-14	4.980	5.080	4.900	5.030	4.573	12,383,900
2023-03-13	5.010	5.050	4.950	4.990	4.537	10,796,099
2023-03-10	5.130	5.130	5.030	5.040	4.582	10,717,800
2023-03-09	5.080	5.100	5.050	5.070	4.610	7,425,658
2023-03-08	5.010	5.090	5.010	5.080	4.619	8,224,303
2023-03-07	5.120	5.140	5.020	5.020	4.564	17,539,500
2023-03-06	5.230	5.270	5.120	5.130	4.664	21,487,724
2023-03-03	5.180	5.400	5.180	5.250	4.773	27,321,002
2023-03-02	5.250	5.260	5.170	5.180	4.710	10,492,302
2023-03-01	5.200	5.240	5.170	5.240	4.764	7,373,100
2023-02-28	5.190	5.250	5.130	5.210	4.737	8,490,600
2023-02-27	5.200	5.220	5.120	5.130	4.664	8,620,300
2023-02-24	5.260	5.270	5.180	5.220	4.746	6,835,600
2023-02-23	5.260	5.290	5.210	5.230	4.755	7,245,000
2023-02-22	5.280	5.280	5.230	5.260	4.782	6,835,024
2023-02-21	5.260	5.350	5.240	5.290	4.810	9,901,900
2023-02-20	5.250	5.270	5.170	5.260	4.782	9,819,584
2023-02-17	5.300	5.320	5.210	5.220	4.746	10,478,160
2023-02-16	5.400	5.420	5.200	5.270	4.791	17,238,900
2023-02-15	5.400	5.450	5.380	5.400	4.910	11,938,600
2023-02-14	5.450	5.480	5.360	5.400	4.910	17,601,304
2023-02-13	5.520	5.530	5.440	5.460	4.964	16,009,174
2023-02-10	5.570	5.580	5.450	5.520	5.019	16,835,200
2023-02-09	5.470	5.560	5.440	5.560	5.055	18,173,426
2023-02-08	5.530	5.550	5.460	5.470	4.973	10,571,226
2023-02-07	5.450	5.540	5.430	5.530	5.028	15,533,100
2023-02-06	5.520	5.540	5.410	5.440	4.946	15,012,240
2023-02-03	5.560	5.610	5.400	5.510	5.010	17,893,800

← NewerPage 15 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.