Kuangda Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.960 | 4.020 | 3.910 | 4.000 | 3.594 | 9,490,600 |
| 2022-05-06 | 3.900 | 3.970 | 3.870 | 3.950 | 3.549 | 11,228,000 |
| 2022-05-05 | 4.010 | 4.050 | 3.900 | 4.010 | 3.603 | 26,756,284 |
| 2022-04-29 | 3.560 | 3.910 | 3.560 | 3.910 | 3.513 | 17,984,000 |
| 2022-04-28 | 3.660 | 3.700 | 3.480 | 3.550 | 3.189 | 11,606,810 |
| 2022-04-27 | 3.600 | 3.680 | 3.450 | 3.660 | 3.288 | 11,717,292 |
| 2022-04-26 | 3.610 | 3.800 | 3.550 | 3.600 | 3.234 | 14,736,564 |
| 2022-04-25 | 3.850 | 3.850 | 3.600 | 3.610 | 3.243 | 13,893,058 |
| 2022-04-22 | 3.980 | 4.010 | 3.890 | 3.950 | 3.549 | 7,288,700 |
| 2022-04-21 | 4.120 | 4.160 | 3.970 | 3.980 | 3.576 | 11,055,324 |
| 2022-04-20 | 4.160 | 4.230 | 4.110 | 4.140 | 3.719 | 7,869,006 |
| 2022-04-19 | 4.160 | 4.230 | 4.110 | 4.130 | 3.710 | 6,915,200 |
| 2022-04-18 | 4.040 | 4.190 | 3.990 | 4.180 | 3.755 | 10,786,850 |
| 2022-04-15 | 4.050 | 4.070 | 4.000 | 4.040 | 3.630 | 9,766,950 |
| 2022-04-14 | 4.040 | 4.100 | 4.030 | 4.050 | 3.639 | 7,095,000 |
| 2022-04-13 | 4.080 | 4.080 | 3.980 | 4.010 | 3.603 | 6,655,157 |
| 2022-04-12 | 4.050 | 4.150 | 3.980 | 4.090 | 3.674 | 11,678,300 |
| 2022-04-11 | 4.260 | 4.270 | 4.010 | 4.050 | 3.639 | 12,495,300 |
| 2022-04-08 | 4.330 | 4.360 | 4.160 | 4.270 | 3.836 | 12,185,024 |
| 2022-04-07 | 4.510 | 4.530 | 4.280 | 4.310 | 3.872 | 15,745,800 |
| 2022-04-06 | 4.520 | 4.610 | 4.480 | 4.520 | 4.061 | 9,092,900 |
| 2022-04-01 | 4.530 | 4.550 | 4.480 | 4.520 | 4.061 | 5,636,624 |
| 2022-03-31 | 4.680 | 4.680 | 4.530 | 4.550 | 4.088 | 6,594,600 |
| 2022-03-30 | 4.570 | 4.700 | 4.510 | 4.640 | 4.169 | 8,560,272 |
| 2022-03-29 | 4.650 | 4.670 | 4.460 | 4.510 | 4.052 | 8,696,550 |
| 2022-03-28 | 4.720 | 4.730 | 4.570 | 4.600 | 4.133 | 10,594,333 |
| 2022-03-25 | 4.690 | 4.760 | 4.660 | 4.680 | 4.205 | 8,055,415 |
| 2022-03-24 | 4.780 | 4.780 | 4.650 | 4.670 | 4.196 | 9,862,854 |
| 2022-03-23 | 4.750 | 4.920 | 4.730 | 4.770 | 4.285 | 13,380,533 |
| 2022-03-22 | 4.700 | 4.760 | 4.650 | 4.720 | 4.240 | 9,295,515 |
| 2022-03-21 | 4.720 | 4.790 | 4.690 | 4.740 | 4.258 | 9,342,417 |
| 2022-03-18 | 4.700 | 4.740 | 4.650 | 4.710 | 4.231 | 10,741,217 |
| 2022-03-17 | 4.590 | 4.780 | 4.550 | 4.650 | 4.178 | 16,108,803 |
| 2022-03-16 | 4.430 | 4.570 | 4.310 | 4.520 | 4.061 | 16,960,739 |
| 2022-03-15 | 4.710 | 4.710 | 4.350 | 4.360 | 3.917 | 18,071,600 |
| 2022-03-14 | 4.860 | 4.890 | 4.660 | 4.670 | 4.196 | 11,621,100 |
| 2022-03-11 | 4.830 | 4.930 | 4.710 | 4.880 | 4.384 | 13,383,100 |
| 2022-03-10 | 5.000 | 5.120 | 4.900 | 4.920 | 4.420 | 11,149,899 |
| 2022-03-09 | 5.100 | 5.100 | 4.710 | 4.910 | 4.411 | 17,357,900 |
| 2022-03-08 | 5.240 | 5.250 | 5.000 | 5.040 | 4.528 | 11,719,900 |
| 2022-03-07 | 5.340 | 5.370 | 5.160 | 5.190 | 4.663 | 8,583,700 |
| 2022-03-04 | 5.440 | 5.470 | 5.320 | 5.350 | 4.806 | 7,878,885 |
| 2022-03-03 | 5.560 | 5.570 | 5.400 | 5.440 | 4.887 | 9,401,254 |
| 2022-03-02 | 5.500 | 5.550 | 5.450 | 5.540 | 4.977 | 6,312,690 |
| 2022-03-01 | 5.540 | 5.580 | 5.480 | 5.550 | 4.986 | 8,139,600 |
| 2022-02-28 | 5.530 | 5.580 | 5.330 | 5.520 | 4.959 | 11,166,326 |
| 2022-02-25 | 5.440 | 5.620 | 5.420 | 5.510 | 4.950 | 15,243,400 |
| 2022-02-24 | 5.670 | 5.770 | 5.200 | 5.370 | 4.824 | 27,550,600 |
| 2022-02-23 | 5.660 | 5.750 | 5.640 | 5.660 | 5.085 | 10,080,900 |
| 2022-02-22 | 5.740 | 5.780 | 5.600 | 5.650 | 5.076 | 12,079,300 |
| 2022-02-21 | 5.710 | 5.840 | 5.700 | 5.780 | 5.193 | 10,129,799 |
| 2022-02-18 | 5.740 | 5.830 | 5.680 | 5.720 | 5.139 | 12,041,468 |
| 2022-02-17 | 5.940 | 5.940 | 5.700 | 5.740 | 5.157 | 14,117,334 |
| 2022-02-16 | 5.880 | 5.960 | 5.820 | 5.850 | 5.256 | 9,409,117 |
| 2022-02-15 | 5.990 | 6.050 | 5.780 | 5.870 | 5.274 | 10,541,200 |
| 2022-02-14 | 5.700 | 6.170 | 5.630 | 5.900 | 5.301 | 22,541,174 |
| 2022-02-11 | 6.030 | 6.050 | 5.700 | 5.750 | 5.166 | 19,258,065 |
| 2022-02-10 | 6.180 | 6.190 | 6.010 | 6.040 | 5.426 | 14,441,000 |
| 2022-02-09 | 6.160 | 6.250 | 6.140 | 6.160 | 5.534 | 12,600,224 |
| 2022-02-08 | 6.270 | 6.270 | 6.110 | 6.210 | 5.579 | 15,507,996 |
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.