Kuangda Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.560 | 5.570 | 5.070 | 5.310 | 4.828 | 27,122,618 |
| 2022-08-01 | 5.640 | 5.680 | 5.520 | 5.630 | 5.119 | 13,240,600 |
| 2022-07-29 | 5.610 | 5.780 | 5.590 | 5.620 | 5.110 | 15,228,600 |
| 2022-07-28 | 5.680 | 5.770 | 5.610 | 5.670 | 5.155 | 14,393,712 |
| 2022-07-27 | 5.600 | 5.670 | 5.570 | 5.640 | 5.128 | 11,578,500 |
| 2022-07-26 | 5.630 | 5.680 | 5.510 | 5.660 | 5.146 | 11,801,856 |
| 2022-07-25 | 5.880 | 5.880 | 5.560 | 5.620 | 5.110 | 20,881,174 |
| 2022-07-22 | 5.910 | 6.000 | 5.760 | 5.860 | 5.328 | 20,583,098 |
| 2022-07-21 | 5.760 | 6.190 | 5.710 | 5.900 | 5.364 | 41,689,049 |
| 2022-07-20 | 5.580 | 5.850 | 5.530 | 5.820 | 5.292 | 32,500,592 |
| 2022-07-19 | 5.510 | 5.630 | 5.440 | 5.610 | 5.101 | 23,861,191 |
| 2022-07-18 | 5.550 | 5.750 | 5.480 | 5.510 | 5.010 | 26,721,206 |
| 2022-07-15 | 5.460 | 5.600 | 5.320 | 5.480 | 4.982 | 30,193,005 |
| 2022-07-14 | 5.680 | 5.820 | 5.430 | 5.460 | 4.964 | 47,737,940 |
| 2022-07-13 | 5.190 | 5.620 | 5.160 | 5.620 | 5.110 | 28,453,600 |
| 2022-07-12 | 5.190 | 5.210 | 5.100 | 5.110 | 4.646 | 9,858,700 |
| 2022-07-11 | 5.230 | 5.240 | 5.100 | 5.140 | 4.673 | 10,668,240 |
| 2022-07-08 | 5.400 | 5.410 | 5.180 | 5.220 | 4.746 | 18,052,200 |
| 2022-07-07 | 5.160 | 5.380 | 5.160 | 5.360 | 4.873 | 25,189,254 |
| 2022-07-06 | 5.170 | 5.350 | 5.080 | 5.190 | 4.719 | 15,721,600 |
| 2022-07-05 | 5.300 | 5.380 | 5.120 | 5.210 | 4.737 | 21,262,391 |
| 2022-07-04 | 5.330 | 5.470 | 5.220 | 5.340 | 4.855 | 28,253,928 |
| 2022-07-01 | 5.120 | 5.480 | 5.020 | 5.330 | 4.846 | 33,070,572 |
| 2022-06-30 | 5.130 | 5.210 | 5.010 | 5.120 | 4.655 | 18,510,300 |
| 2022-06-29 | 5.240 | 5.270 | 5.070 | 5.070 | 4.610 | 20,016,006 |
| 2022-06-28 | 5.200 | 5.280 | 5.160 | 5.270 | 4.791 | 21,839,512 |
| 2022-06-27 | 5.280 | 5.280 | 5.100 | 5.200 | 4.728 | 25,770,813 |
| 2022-06-24 | 5.140 | 5.500 | 5.080 | 5.230 | 4.755 | 42,214,686 |
| 2022-06-23 | 4.990 | 5.250 | 4.980 | 5.180 | 4.710 | 30,138,806 |
| 2022-06-22 | 5.070 | 5.130 | 4.990 | 5.020 | 4.564 | 17,350,900 |
| 2022-06-21 | 5.130 | 5.150 | 4.990 | 5.070 | 4.610 | 20,858,163 |
| 2022-06-20 | 5.100 | 5.230 | 5.040 | 5.150 | 4.682 | 27,011,310 |
| 2022-06-17 | 5.040 | 5.130 | 4.980 | 5.090 | 4.628 | 27,543,600 |
| 2022-06-16 | 5.130 | 5.220 | 5.010 | 5.050 | 4.591 | 37,325,631 |
| 2022-06-15 | 4.990 | 5.490 | 4.870 | 5.150 | 4.682 | 75,782,954 |
| 2022-06-14 | 4.970 | 5.290 | 4.870 | 5.080 | 4.619 | 85,645,892 |
| 2022-06-13 | 4.450 | 4.810 | 4.410 | 4.810 | 4.373 | 14,541,926 |
| 2022-06-10 | 4.220 | 4.390 | 4.200 | 4.370 | 3.973 | 12,742,300 |
| 2022-06-09 | 4.420 | 4.440 | 4.250 | 4.270 | 3.882 | 10,454,800 |
| 2022-06-08 | 4.400 | 4.440 | 4.300 | 4.400 | 4.000 | 12,075,241 |
| 2022-06-07 | 4.510 | 4.530 | 4.380 | 4.420 | 4.019 | 10,663,771 |
| 2022-06-06 | 4.530 | 4.570 | 4.450 | 4.510 | 4.100 | 13,460,080 |
| 2022-06-02 | 4.330 | 4.490 | 4.280 | 4.490 | 4.082 | 16,552,019 |
| 2022-06-01 | 4.310 | 4.480 | 4.300 | 4.390 | 3.991 | 14,973,100 |
| 2022-05-31 | 4.260 | 4.340 | 4.220 | 4.300 | 3.910 | 9,734,293 |
| 2022-05-30 | 4.250 | 4.300 | 4.220 | 4.250 | 3.864 | 6,264,824 |
| 2022-05-27 | 4.300 | 4.340 | 4.220 | 4.250 | 3.864 | 7,547,500 |
| 2022-05-26 | 4.370 | 4.380 | 4.220 | 4.290 | 3.900 | 8,037,600 |
| 2022-05-25 | 4.200 | 4.350 | 4.170 | 4.330 | 3.937 | 11,100,293 |
| 2022-05-24 | 4.370 | 4.450 | 4.190 | 4.200 | 3.819 | 13,663,500 |
| 2022-05-23 | 4.340 | 4.430 | 4.310 | 4.380 | 3.982 | 12,542,526 |
| 2022-05-20 | 4.330 | 4.370 | 4.270 | 4.320 | 3.928 | 7,483,026 |
| 2022-05-19 | 4.260 | 4.360 | 4.250 | 4.310 | 3.919 | 9,299,874 |
| 2022-05-18 | 4.210 | 4.400 | 4.170 | 4.330 | 3.937 | 14,239,524 |
| 2022-05-17 | 4.190 | 4.230 | 4.120 | 4.180 | 3.800 | 8,906,000 |
| 2022-05-16 | 4.400 | 4.400 | 4.200 | 4.210 | 3.782 | 11,709,500 |
| 2022-05-13 | 4.180 | 4.300 | 4.130 | 4.290 | 3.854 | 11,800,324 |
| 2022-05-12 | 4.110 | 4.200 | 4.080 | 4.190 | 3.764 | 8,149,426 |
| 2022-05-11 | 4.150 | 4.220 | 4.100 | 4.110 | 3.692 | 13,964,500 |
| 2022-05-10 | 3.940 | 4.120 | 3.940 | 4.110 | 3.692 | 11,035,900 |
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.