Kuangda Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.770	5.840	5.750	5.790	5.716	11,198,800
2026-04-17	5.720	5.800	5.670	5.770	5.696	11,409,500
2026-04-16	5.690	5.760	5.660	5.750	5.676	10,407,300
2026-04-15	5.750	5.770	5.650	5.660	5.588	9,416,824
2026-04-14	5.730	5.730	5.650	5.720	5.647	9,434,300
2026-04-13	5.610	5.670	5.600	5.650	5.578	8,790,900
2026-04-10	5.600	5.740	5.600	5.650	5.578	11,193,800
2026-04-09	5.590	5.620	5.540	5.570	5.499	11,259,474
2026-04-08	5.540	5.650	5.520	5.640	5.568	15,699,404
2026-04-07	5.370	5.420	5.360	5.400	5.331	9,218,100
2026-04-03	5.480	5.500	5.360	5.370	5.301	10,236,506
2026-04-02	5.590	5.600	5.440	5.460	5.390	13,497,800
2026-04-01	5.650	5.660	5.550	5.600	5.528	13,204,400
2026-03-31	5.550	5.640	5.510	5.540	5.469	14,147,100
2026-03-30	5.490	5.560	5.400	5.550	5.479	18,130,800
2026-03-27	5.520	5.610	5.520	5.550	5.479	11,765,300
2026-03-26	5.670	5.710	5.540	5.570	5.499	10,848,924
2026-03-25	5.610	5.690	5.580	5.650	5.578	12,825,661
2026-03-24	5.510	5.570	5.410	5.570	5.499	17,783,526
2026-03-23	5.700	5.700	5.400	5.450	5.380	26,621,613
2026-03-20	5.910	5.960	5.800	5.800	5.726	13,900,700
2026-03-19	5.980	6.000	5.870	5.890	5.815	12,858,164
2026-03-18	6.000	6.050	5.940	6.040	5.963	11,373,000
2026-03-17	6.140	6.160	5.990	6.000	5.923	11,651,650
2026-03-16	6.090	6.120	6.050	6.100	6.022	12,041,500
2026-03-13	6.180	6.200	6.090	6.100	6.022	10,606,924
2026-03-12	6.230	6.250	6.130	6.130	6.052	9,988,565
2026-03-11	6.290	6.360	6.190	6.220	6.140	11,620,506
2026-03-10	6.190	6.280	6.190	6.270	6.190	13,054,000
2026-03-09	6.200	6.210	6.010	6.130	6.052	19,004,600
2026-03-06	6.210	6.300	6.150	6.260	6.180	11,546,000
2026-03-05	6.220	6.300	6.180	6.210	6.131	13,358,124
2026-03-04	6.120	6.270	6.060	6.120	6.042	17,677,700
2026-03-03	6.560	6.610	6.150	6.180	6.101	33,094,764
2026-03-02	6.650	6.760	6.550	6.550	6.466	22,184,800
2026-02-27	6.670	6.850	6.660	6.750	6.664	15,530,326
2026-02-26	6.750	6.780	6.640	6.690	6.604	15,150,802
2026-02-25	6.680	6.810	6.680	6.760	6.674	15,183,624
2026-02-24	6.700	6.720	6.630	6.680	6.595	12,400,600
2026-02-13	6.690	6.750	6.620	6.630	6.545	10,921,400
2026-02-12	6.710	6.730	6.600	6.680	6.595	11,677,200
2026-02-11	6.700	6.770	6.660	6.710	6.624	10,338,500
2026-02-10	6.660	6.800	6.630	6.710	6.624	15,037,100
2026-02-09	6.690	6.720	6.620	6.650	6.565	11,910,426
2026-02-06	6.530	6.720	6.500	6.620	6.535	15,325,586
2026-02-05	6.600	6.670	6.550	6.570	6.486	13,166,700
2026-02-04	6.680	6.680	6.570	6.620	6.535	16,003,700
2026-02-03	6.680	6.710	6.620	6.690	6.604	12,994,351
2026-02-02	6.810	6.850	6.620	6.620	6.535	19,130,392
2026-01-30	6.750	6.870	6.700	6.850	6.762	17,841,602
2026-01-29	6.850	6.970	6.740	6.780	6.693	19,231,164
2026-01-28	6.890	6.940	6.840	6.870	6.782	15,756,326
2026-01-27	6.920	6.960	6.740	6.900	6.812	22,461,100
2026-01-26	7.310	7.320	6.870	6.950	6.861	35,247,711
2026-01-23	7.020	7.250	6.990	7.230	7.138	30,932,137
2026-01-22	7.060	7.070	6.950	7.000	6.910	19,746,024
2026-01-21	6.870	7.040	6.860	7.030	6.940	25,290,773
2026-01-20	6.890	7.020	6.850	6.910	6.822	22,916,500
2026-01-19	6.800	6.890	6.800	6.870	6.782	19,849,200
2026-01-16	6.770	6.850	6.730	6.840	6.752	18,356,600

← NewerPage 3 of 21 · 1,215 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.