Kuangda Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.850	4.940	4.800	4.890	4.446	8,489,400
2022-11-01	4.780	4.870	4.730	4.850	4.410	8,113,406
2022-10-31	4.600	4.820	4.580	4.760	4.328	9,789,816
2022-10-28	4.920	4.980	4.680	4.720	4.291	14,897,944
2022-10-27	4.930	5.000	4.890	4.950	4.501	14,061,298
2022-10-26	5.000	5.030	4.880	4.940	4.491	16,534,803
2022-10-25	4.960	4.980	4.800	4.940	4.491	16,981,898
2022-10-24	4.890	5.000	4.830	4.950	4.501	24,748,338
2022-10-21	5.160	5.160	4.810	4.890	4.446	39,174,050
2022-10-20	4.610	5.070	4.490	5.070	4.610	42,680,436
2022-10-19	4.650	4.680	4.610	4.610	4.191	3,421,529
2022-10-18	4.690	4.720	4.620	4.660	4.237	5,607,000
2022-10-17	4.620	4.690	4.620	4.670	4.246	5,127,285
2022-10-14	4.680	4.710	4.620	4.650	4.228	5,341,741
2022-10-13	4.580	4.710	4.500	4.610	4.191	8,562,917
2022-10-12	4.410	4.590	4.320	4.580	4.164	7,605,900
2022-10-11	4.350	4.450	4.300	4.420	4.019	5,757,533
2022-10-10	4.520	4.570	4.330	4.360	3.964	5,754,041
2022-09-30	4.530	4.600	4.490	4.520	4.110	6,708,248
2022-09-29	4.600	4.680	4.490	4.530	4.119	6,767,944
2022-09-28	4.770	4.800	4.550	4.570	4.155	6,599,499
2022-09-27	4.650	4.810	4.650	4.770	4.337	7,456,144
2022-09-26	4.730	4.770	4.640	4.650	4.228	7,251,748
2022-09-23	4.910	4.910	4.670	4.750	4.319	8,478,174
2022-09-22	4.880	4.970	4.860	4.860	4.419	7,343,558
2022-09-21	4.930	4.960	4.840	4.930	4.482	6,836,541
2022-09-20	4.810	4.970	4.770	4.960	4.510	12,045,561
2022-09-19	4.870	4.940	4.700	4.740	4.310	9,400,058
2022-09-16	4.960	5.090	4.860	4.860	4.419	7,532,900
2022-09-15	5.240	5.250	4.920	4.960	4.510	13,923,000
2022-09-14	5.290	5.300	5.150	5.190	4.719	11,039,439
2022-09-13	5.250	5.440	5.160	5.380	4.891	19,448,107
2022-09-09	5.220	5.250	5.100	5.130	4.664	9,739,902
2022-09-08	5.260	5.320	5.210	5.220	4.746	8,376,012
2022-09-07	5.240	5.310	5.200	5.250	4.773	8,173,100
2022-09-06	5.220	5.270	5.190	5.250	4.773	7,024,700
2022-09-05	5.170	5.290	5.150	5.220	4.746	8,016,988
2022-09-02	5.200	5.250	5.150	5.200	4.728	6,907,816
2022-09-01	5.200	5.290	5.140	5.150	4.682	11,278,800
2022-08-31	5.420	5.420	5.120	5.160	4.691	17,730,574
2022-08-30	5.570	5.620	5.360	5.420	4.928	13,944,644
2022-08-29	5.560	5.650	5.500	5.540	5.037	11,450,712
2022-08-26	5.760	5.840	5.650	5.680	5.164	10,543,329
2022-08-25	5.730	5.790	5.520	5.740	5.219	15,619,442
2022-08-24	6.050	6.060	5.690	5.730	5.210	23,485,800
2022-08-23	6.050	6.080	5.970	6.040	5.492	11,896,723
2022-08-22	6.140	6.160	5.960	6.050	5.501	14,062,800
2022-08-19	6.170	6.280	6.090	6.130	5.573	22,150,200
2022-08-18	6.150	6.320	6.140	6.170	5.610	23,322,360
2022-08-17	6.150	6.390	6.070	6.190	5.628	32,149,600
2022-08-16	6.010	6.590	6.010	6.180	5.619	47,096,075
2022-08-15	6.030	6.080	5.980	6.020	5.473	15,336,900
2022-08-12	6.030	6.120	6.010	6.020	5.473	21,261,393
2022-08-11	6.100	6.140	6.010	6.060	5.510	27,911,414
2022-08-10	6.100	6.190	5.980	6.090	5.537	33,027,011
2022-08-09	6.290	6.290	5.980	6.080	5.528	67,456,650
2022-08-08	5.630	6.290	5.520	6.290	5.719	56,752,620
2022-08-05	5.390	5.800	5.340	5.720	5.201	30,962,168
2022-08-04	5.290	5.400	5.220	5.340	4.855	11,827,105
2022-08-03	5.320	5.570	5.240	5.260	4.782	26,672,593

← NewerPage 17 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.