Kuangda Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.770	6.850	6.730	6.840	6.752	18,356,600
2026-01-15	6.790	6.810	6.700	6.760	6.674	21,355,999
2026-01-14	6.880	6.940	6.700	6.780	6.693	37,473,350
2026-01-13	7.110	7.190	6.850	6.880	6.792	35,553,126
2026-01-12	7.070	7.080	6.920	6.990	6.901	39,243,000
2026-01-09	7.120	7.180	7.010	7.080	6.989	40,451,700
2026-01-08	6.790	7.380	6.710	7.120	7.029	62,813,600
2026-01-07	6.700	6.850	6.680	6.790	6.703	28,193,700
2026-01-06	6.600	6.790	6.570	6.680	6.595	23,521,376
2026-01-05	6.600	6.640	6.550	6.570	6.486	20,074,526
2025-12-31	6.650	6.680	6.520	6.590	6.506	15,389,500
2025-12-30	6.630	6.710	6.570	6.620	6.535	17,134,600
2025-12-29	6.690	6.750	6.620	6.660	6.575	18,468,194
2025-12-26	6.550	6.740	6.530	6.660	6.575	21,698,344
2025-12-25	6.580	6.620	6.510	6.570	6.486	16,438,300
2025-12-24	6.400	6.730	6.360	6.580	6.496	23,996,291
2025-12-23	6.580	6.600	6.340	6.390	6.308	23,117,024
2025-12-22	6.580	6.650	6.530	6.590	6.506	25,261,490
2025-12-19	6.400	6.530	6.400	6.490	6.407	12,999,524
2025-12-18	6.380	6.500	6.320	6.420	6.338	13,903,434
2025-12-17	6.350	6.400	6.250	6.380	6.298	17,630,124
2025-12-16	6.420	6.470	6.320	6.370	6.289	19,803,800
2025-12-15	6.490	6.580	6.420	6.420	6.338	18,728,800
2025-12-12	6.470	6.590	6.430	6.530	6.446	18,901,151
2025-12-11	6.500	6.570	6.440	6.460	6.377	18,871,949
2025-12-10	6.400	6.570	6.380	6.520	6.437	29,977,536
2025-12-09	6.390	6.410	6.340	6.400	6.318	14,976,200
2025-12-08	6.340	6.440	6.330	6.390	6.308	19,493,459
2025-12-05	6.390	6.420	6.330	6.370	6.289	16,409,400
2025-12-04	6.390	6.430	6.290	6.360	6.279	21,588,100
2025-12-03	6.320	6.450	6.270	6.440	6.358	29,896,099
2025-12-02	6.260	6.330	6.220	6.310	6.229	22,314,581
2025-12-01	6.150	6.350	6.130	6.290	6.210	31,739,646
2025-11-28	5.990	6.120	5.990	6.120	6.042	19,228,349
2025-11-27	5.960	6.060	5.860	5.970	5.894	22,167,058
2025-11-26	6.100	6.350	5.880	5.900	5.825	36,638,900
2025-11-25	5.880	5.910	5.830	5.830	5.755	8,900,148
2025-11-24	5.760	5.870	5.740	5.830	5.755	10,394,548
2025-11-21	5.880	5.950	5.720	5.730	5.657	16,993,649
2025-11-20	6.000	6.020	5.890	5.920	5.844	10,905,600
2025-11-19	6.140	6.160	5.940	5.990	5.913	18,461,500
2025-11-18	6.140	6.190	6.110	6.150	6.071	12,348,800
2025-11-17	6.250	6.250	6.100	6.170	6.091	17,389,400
2025-11-14	6.250	6.300	6.230	6.250	6.170	13,708,548
2025-11-13	6.200	6.320	6.190	6.270	6.190	20,377,376
2025-11-12	6.210	6.210	6.130	6.170	6.091	10,529,300
2025-11-11	6.200	6.270	6.170	6.210	6.131	15,700,460
2025-11-10	6.190	6.230	6.150	6.180	6.101	10,937,600
2025-11-07	6.190	6.230	6.160	6.200	6.121	12,328,100
2025-11-06	6.190	6.250	6.170	6.200	6.121	16,012,600
2025-11-05	6.120	6.220	6.100	6.190	6.111	11,002,915
2025-11-04	6.230	6.230	6.120	6.170	6.091	15,167,609
2025-11-03	6.180	6.250	6.140	6.230	6.150	16,850,166
2025-10-31	6.110	6.240	6.090	6.200	6.121	24,697,509
2025-10-30	6.110	6.120	6.030	6.050	5.973	12,917,140
2025-10-29	6.140	6.170	6.070	6.110	6.032	11,879,600
2025-10-28	6.150	6.160	6.090	6.120	6.042	12,667,590
2025-10-27	6.260	6.270	6.140	6.160	6.081	18,022,458
2025-10-24	6.150	6.300	6.100	6.240	6.160	27,209,591
2025-10-23	5.980	6.100	5.930	6.080	6.002	16,251,924

← NewerPage 4 of 21 · 1,216 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.