Kuangda Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.390	5.420	5.150	5.170	5.170	21,481,301
2026-07-16	5.350	5.490	5.350	5.390	5.390	14,006,800
2026-07-15	5.360	5.440	5.300	5.410	5.410	14,761,700
2026-07-14	5.350	5.440	5.260	5.390	5.390	25,442,393
2026-07-13	5.250	5.670	5.210	5.280	5.280	32,311,900
2026-07-10	5.240	5.490	5.210	5.250	5.250	18,558,900
2026-07-09	5.220	5.280	5.120	5.230	5.230	15,072,742
2026-07-08	5.360	5.390	5.230	5.240	5.240	14,894,786
2026-07-07	5.540	5.590	5.370	5.400	5.400	11,805,400
2026-07-06	5.660	5.690	5.490	5.540	5.540	16,562,199
2026-07-03	5.580	5.750	5.570	5.640	5.640	19,522,250
2026-07-02	5.560	5.870	5.500	5.610	5.610	24,161,369
2026-07-01	5.590	5.680	5.540	5.580	5.580	18,262,400
2026-06-30	5.450	5.640	5.400	5.580	5.580	17,531,549
2026-06-29	5.540	5.540	5.300	5.450	5.450	23,692,400
2026-06-26	5.590	5.690	5.530	5.550	5.550	17,602,750
2026-06-25	5.750	5.840	5.590	5.640	5.640	24,368,801
2026-06-24	5.920	6.020	5.720	5.790	5.790	22,192,199
2026-06-23	5.810	6.010	5.780	5.900	5.900	23,542,000
2026-06-22	6.070	6.100	5.760	5.880	5.880	34,880,285
2026-06-18	6.070	6.300	5.880	6.080	6.080	43,393,871
2026-06-17	6.200	6.260	6.080	6.100	6.100	18,512,500
2026-06-16	6.180	6.320	6.150	6.240	6.240	22,244,801
2026-06-15	5.900	6.220	5.880	6.210	6.210	39,565,199
2026-06-12	6.010	6.110	5.820	5.840	5.840	31,930,180
2026-06-11	5.820	6.220	5.800	5.920	5.920	40,505,930
2026-06-10	5.810	5.920	5.700	5.870	5.870	23,607,400
2026-06-09	5.920	5.930	5.790	5.900	5.900	17,223,881
2026-06-08	5.950	6.080	5.800	5.870	5.870	25,236,500
2026-06-05	5.900	6.170	5.680	6.060	6.060	35,097,500
2026-06-04	5.870	6.010	5.830	5.920	5.920	18,692,100
2026-06-03	6.040	6.100	5.880	5.930	5.930	22,905,320
2026-06-02	6.100	6.150	5.970	6.030	6.030	19,184,900
2026-06-01	6.000	6.170	5.970	6.100	6.100	29,914,801
2026-05-29	6.290	6.350	6.000	6.050	6.050	36,173,090
2026-05-28	6.370	6.490	6.160	6.330	6.330	35,713,301
2026-05-27	6.510	6.660	6.340	6.380	6.380	45,452,820
2026-05-26	6.390	6.830	6.330	6.550	6.550	64,937,113
2026-05-25	6.050	6.390	5.990	6.310	6.310	35,795,113
2026-05-22	6.010	6.090	5.960	6.050	6.050	13,382,000
2026-05-21	6.180	6.290	5.960	5.980	5.980	22,512,600
2026-05-20	6.070	6.210	5.990	6.190	6.190	18,085,900
2026-05-19	6.090	6.160	6.030	6.100	6.100	14,289,200
2026-05-18	6.170	6.200	6.020	6.090	6.090	20,582,400
2026-05-15	6.170	6.280	6.160	6.200	6.200	16,389,500
2026-05-14	6.320	6.360	6.210	6.250	6.170	19,306,200
2026-05-13	6.190	6.320	6.170	6.300	6.219	15,548,900
2026-05-12	6.240	6.320	6.180	6.200	6.121	14,061,600
2026-05-11	6.300	6.320	6.220	6.250	6.170	15,280,728
2026-05-08	6.170	6.320	6.130	6.290	6.210	17,476,804
2026-05-07	6.180	6.290	6.160	6.180	6.101	16,896,804
2026-05-06	6.120	6.240	6.120	6.170	6.091	22,051,308
2026-04-30	5.980	6.100	5.950	6.060	5.982	17,746,974
2026-04-29	5.990	6.040	5.970	5.970	5.894	15,670,424
2026-04-28	5.980	6.090	5.950	6.030	5.953	21,470,700
2026-04-27	5.910	6.120	5.870	6.040	5.963	34,181,426
2026-04-24	5.760	5.780	5.640	5.700	5.627	13,524,974
2026-04-23	5.800	5.820	5.710	5.770	5.696	14,201,900
2026-04-22	5.770	5.820	5.740	5.790	5.716	10,177,600
2026-04-21	5.790	5.810	5.730	5.770	5.696	9,496,000

← NewerPage 2 of 3 · 121 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.