Kuangda Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.950 | 6.060 | 5.890 | 5.990 | 5.913 | 15,710,804 |
| 2025-10-21 | 5.830 | 5.960 | 5.770 | 5.920 | 5.844 | 15,557,999 |
| 2025-10-20 | 5.850 | 5.890 | 5.770 | 5.810 | 5.736 | 12,690,392 |
| 2025-10-17 | 5.930 | 5.950 | 5.760 | 5.820 | 5.746 | 19,272,200 |
| 2025-10-16 | 6.040 | 6.050 | 5.930 | 5.950 | 5.874 | 14,557,156 |
| 2025-10-15 | 5.980 | 6.050 | 5.940 | 6.050 | 5.973 | 13,505,798 |
| 2025-10-14 | 6.140 | 6.180 | 5.950 | 5.970 | 5.894 | 22,993,569 |
| 2025-10-13 | 5.900 | 6.140 | 5.810 | 6.120 | 6.042 | 22,492,700 |
| 2025-10-10 | 6.380 | 6.380 | 6.190 | 6.200 | 6.121 | 23,143,100 |
| 2025-10-09 | 6.350 | 6.430 | 6.320 | 6.390 | 6.308 | 23,395,155 |
| 2025-09-30 | 6.230 | 6.280 | 6.160 | 6.240 | 6.160 | 17,827,800 |
| 2025-09-29 | 6.190 | 6.270 | 6.110 | 6.240 | 6.160 | 18,789,424 |
| 2025-09-26 | 6.210 | 6.270 | 6.130 | 6.190 | 6.111 | 20,165,835 |
| 2025-09-25 | 6.350 | 6.380 | 6.230 | 6.240 | 6.160 | 25,824,100 |
| 2025-09-24 | 6.300 | 6.450 | 6.250 | 6.400 | 6.318 | 31,832,906 |
| 2025-09-23 | 6.210 | 6.360 | 6.140 | 6.360 | 6.279 | 41,585,659 |
| 2025-09-22 | 6.220 | 6.280 | 6.170 | 6.250 | 6.170 | 27,173,675 |
| 2025-09-19 | 6.240 | 6.280 | 6.100 | 6.170 | 6.091 | 32,534,806 |
| 2025-09-18 | 6.350 | 6.460 | 6.190 | 6.250 | 6.170 | 47,790,379 |
| 2025-09-17 | 6.520 | 6.530 | 6.350 | 6.370 | 6.289 | 58,606,003 |
| 2025-09-16 | 6.700 | 6.730 | 6.510 | 6.560 | 6.476 | 60,022,133 |
| 2025-09-15 | 6.770 | 6.960 | 6.510 | 6.710 | 6.624 | 91,712,895 |
| 2025-09-12 | 6.630 | 7.090 | 6.550 | 6.680 | 6.595 | 102,734,428 |
| 2025-09-11 | 6.720 | 6.850 | 6.500 | 6.640 | 6.555 | 163,711,966 |
| 2025-09-10 | 5.970 | 6.450 | 5.870 | 6.450 | 6.367 | 47,298,557 |
| 2025-09-09 | 6.580 | 6.580 | 5.840 | 5.860 | 5.785 | 135,818,491 |
| 2025-09-08 | 6.270 | 6.270 | 6.110 | 6.270 | 6.190 | 46,062,065 |
| 2025-09-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.627 | 0 |
| 2025-09-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.627 | 0 |
| 2025-09-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.627 | 0 |
| 2025-09-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.627 | 0 |
| 2025-09-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.627 | 0 |
| 2025-08-29 | 5.590 | 5.710 | 5.450 | 5.700 | 5.627 | 45,541,012 |
| 2025-08-28 | 5.600 | 5.620 | 5.350 | 5.580 | 5.509 | 30,378,991 |
| 2025-08-27 | 5.660 | 5.720 | 5.540 | 5.540 | 5.469 | 30,315,636 |
| 2025-08-26 | 5.620 | 5.670 | 5.590 | 5.640 | 5.568 | 22,525,450 |
| 2025-08-25 | 5.660 | 5.700 | 5.610 | 5.640 | 5.568 | 28,230,800 |
| 2025-08-22 | 5.660 | 5.690 | 5.590 | 5.650 | 5.578 | 24,729,229 |
| 2025-08-21 | 5.730 | 5.730 | 5.630 | 5.650 | 5.578 | 29,647,332 |
| 2025-08-20 | 5.670 | 5.750 | 5.630 | 5.740 | 5.667 | 33,163,695 |
| 2025-08-19 | 5.700 | 5.730 | 5.630 | 5.700 | 5.627 | 38,976,206 |
| 2025-08-18 | 5.750 | 5.840 | 5.670 | 5.690 | 5.617 | 55,277,213 |
| 2025-08-15 | 5.770 | 5.960 | 5.680 | 5.820 | 5.746 | 62,103,700 |
| 2025-08-14 | 6.270 | 6.380 | 5.720 | 5.770 | 5.696 | 112,153,521 |
| 2025-08-13 | 5.620 | 6.130 | 5.570 | 6.130 | 6.052 | 45,412,500 |
| 2025-08-12 | 5.490 | 5.640 | 5.490 | 5.570 | 5.499 | 25,939,308 |
| 2025-08-11 | 5.430 | 5.580 | 5.410 | 5.500 | 5.430 | 23,629,000 |
| 2025-08-08 | 5.490 | 5.520 | 5.380 | 5.410 | 5.341 | 23,842,874 |
| 2025-08-07 | 5.350 | 5.490 | 5.350 | 5.450 | 5.380 | 33,448,310 |
| 2025-08-06 | 5.270 | 5.350 | 5.220 | 5.340 | 5.272 | 20,675,198 |
| 2025-08-05 | 5.150 | 5.300 | 5.140 | 5.260 | 5.193 | 18,825,029 |
| 2025-08-04 | 5.050 | 5.150 | 5.030 | 5.140 | 5.074 | 10,035,502 |
| 2025-08-01 | 5.070 | 5.110 | 5.040 | 5.070 | 5.005 | 11,046,000 |
| 2025-07-31 | 5.120 | 5.160 | 5.060 | 5.070 | 5.005 | 11,897,375 |
| 2025-07-30 | 5.160 | 5.190 | 5.090 | 5.120 | 5.055 | 12,511,411 |
| 2025-07-29 | 5.210 | 5.230 | 5.130 | 5.180 | 5.114 | 14,547,200 |
| 2025-07-28 | 5.240 | 5.270 | 5.200 | 5.210 | 5.143 | 13,233,926 |
| 2025-07-25 | 5.260 | 5.270 | 5.210 | 5.250 | 5.183 | 10,602,199 |
| 2025-07-24 | 5.250 | 5.300 | 5.240 | 5.270 | 5.203 | 10,443,200 |
| 2025-07-23 | 5.290 | 5.310 | 5.240 | 5.250 | 5.183 | 10,207,900 |
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.