Kuangda Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.600 | 5.650 | 5.510 | 5.560 | 5.055 | 21,229,734 |
| 2023-02-01 | 5.560 | 5.620 | 5.530 | 5.600 | 5.091 | 17,693,896 |
| 2023-01-31 | 5.500 | 5.590 | 5.490 | 5.540 | 5.037 | 17,261,040 |
| 2023-01-30 | 5.580 | 5.690 | 5.450 | 5.530 | 5.028 | 29,486,489 |
| 2023-01-20 | 5.320 | 5.400 | 5.300 | 5.380 | 4.891 | 12,517,920 |
| 2023-01-19 | 5.290 | 5.320 | 5.250 | 5.320 | 4.837 | 11,189,420 |
| 2023-01-18 | 5.320 | 5.350 | 5.270 | 5.290 | 4.810 | 10,103,600 |
| 2023-01-17 | 5.310 | 5.430 | 5.270 | 5.310 | 4.828 | 16,728,280 |
| 2023-01-16 | 5.270 | 5.330 | 5.230 | 5.290 | 4.810 | 18,240,400 |
| 2023-01-13 | 5.340 | 5.400 | 5.250 | 5.330 | 4.846 | 28,097,700 |
| 2023-01-12 | 5.220 | 5.400 | 5.150 | 5.400 | 4.910 | 36,145,396 |
| 2023-01-11 | 5.160 | 5.300 | 5.140 | 5.220 | 4.746 | 19,388,651 |
| 2023-01-10 | 5.160 | 5.220 | 5.110 | 5.180 | 4.710 | 14,680,800 |
| 2023-01-09 | 5.100 | 5.200 | 5.100 | 5.150 | 4.682 | 13,581,600 |
| 2023-01-06 | 5.060 | 5.210 | 5.060 | 5.100 | 4.637 | 17,959,370 |
| 2023-01-05 | 5.060 | 5.100 | 5.020 | 5.090 | 4.628 | 14,019,359 |
| 2023-01-04 | 5.050 | 5.170 | 5.000 | 5.080 | 4.619 | 16,362,772 |
| 2023-01-03 | 4.870 | 5.110 | 4.860 | 5.070 | 4.610 | 24,024,552 |
| 2022-12-30 | 4.970 | 4.980 | 4.890 | 4.900 | 4.455 | 14,238,300 |
| 2022-12-29 | 4.880 | 4.980 | 4.860 | 4.940 | 4.491 | 18,391,235 |
| 2022-12-28 | 5.080 | 5.080 | 4.900 | 4.910 | 4.464 | 26,617,051 |
| 2022-12-27 | 5.260 | 5.290 | 4.980 | 5.080 | 4.619 | 51,507,137 |
| 2022-12-26 | 5.430 | 5.470 | 5.140 | 5.320 | 4.837 | 86,288,582 |
| 2022-12-23 | 5.710 | 5.710 | 5.580 | 5.710 | 5.192 | 50,627,281 |
| 2022-12-22 | 5.250 | 5.330 | 5.180 | 5.190 | 4.719 | 15,116,600 |
| 2022-12-21 | 5.360 | 5.380 | 5.160 | 5.210 | 4.737 | 15,516,100 |
| 2022-12-20 | 5.320 | 5.410 | 5.240 | 5.360 | 4.873 | 14,561,300 |
| 2022-12-19 | 5.450 | 5.470 | 5.290 | 5.310 | 4.828 | 17,637,900 |
| 2022-12-16 | 5.570 | 5.660 | 5.420 | 5.430 | 4.937 | 22,544,800 |
| 2022-12-15 | 5.520 | 5.690 | 5.460 | 5.610 | 5.101 | 30,060,641 |
| 2022-12-14 | 5.490 | 5.750 | 5.470 | 5.550 | 5.046 | 41,285,870 |
| 2022-12-13 | 5.420 | 5.470 | 5.370 | 5.390 | 4.901 | 17,362,600 |
| 2022-12-12 | 5.450 | 5.510 | 5.380 | 5.450 | 4.955 | 20,022,663 |
| 2022-12-09 | 5.370 | 5.530 | 5.370 | 5.480 | 4.982 | 24,978,092 |
| 2022-12-08 | 5.800 | 5.810 | 5.370 | 5.410 | 4.919 | 74,364,900 |
| 2022-12-07 | 5.700 | 5.980 | 5.650 | 5.920 | 5.382 | 61,854,300 |
| 2022-12-06 | 5.690 | 5.860 | 5.670 | 5.730 | 5.210 | 26,713,700 |
| 2022-12-05 | 5.830 | 5.850 | 5.670 | 5.750 | 5.228 | 36,956,804 |
| 2022-12-02 | 5.600 | 5.840 | 5.550 | 5.800 | 5.273 | 46,143,375 |
| 2022-12-01 | 5.600 | 5.780 | 5.570 | 5.610 | 5.101 | 35,082,241 |
| 2022-11-30 | 5.560 | 5.730 | 5.500 | 5.600 | 5.091 | 34,868,204 |
| 2022-11-29 | 5.690 | 5.770 | 5.620 | 5.640 | 5.128 | 34,865,572 |
| 2022-11-28 | 5.610 | 5.950 | 5.550 | 5.650 | 5.137 | 44,267,454 |
| 2022-11-25 | 5.560 | 6.100 | 5.480 | 5.750 | 5.228 | 69,435,212 |
| 2022-11-24 | 5.700 | 5.740 | 5.510 | 5.640 | 5.128 | 42,855,479 |
| 2022-11-23 | 5.470 | 5.920 | 5.430 | 5.700 | 5.182 | 57,516,568 |
| 2022-11-22 | 5.510 | 5.820 | 5.410 | 5.620 | 5.110 | 61,828,626 |
| 2022-11-21 | 5.420 | 5.600 | 5.370 | 5.540 | 5.037 | 55,740,351 |
| 2022-11-18 | 6.000 | 6.140 | 5.580 | 5.580 | 5.073 | 112,658,046 |
| 2022-11-17 | 6.400 | 6.400 | 5.850 | 6.200 | 5.637 | 155,454,593 |
| 2022-11-16 | 6.410 | 6.410 | 6.410 | 6.410 | 5.828 | 14,428,257 |
| 2022-11-15 | 5.400 | 5.830 | 5.400 | 5.830 | 5.301 | 72,430,862 |
| 2022-11-14 | 4.810 | 5.300 | 4.810 | 5.300 | 4.819 | 67,768,793 |
| 2022-11-11 | 4.920 | 4.950 | 4.810 | 4.820 | 4.382 | 8,470,100 |
| 2022-11-10 | 4.860 | 4.900 | 4.800 | 4.820 | 4.382 | 8,319,058 |
| 2022-11-09 | 4.910 | 4.950 | 4.890 | 4.900 | 4.455 | 6,239,804 |
| 2022-11-08 | 5.030 | 5.040 | 4.880 | 4.910 | 4.464 | 7,648,600 |
| 2022-11-07 | 4.980 | 5.010 | 4.920 | 4.990 | 4.537 | 9,348,000 |
| 2022-11-04 | 4.880 | 5.020 | 4.880 | 4.980 | 4.528 | 12,915,858 |
| 2022-11-03 | 4.870 | 4.920 | 4.840 | 4.900 | 4.455 | 8,279,404 |
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.