Kuangda Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.320 | 5.330 | 5.270 | 5.310 | 5.242 | 10,596,200 |
| 2025-07-21 | 5.290 | 5.350 | 5.260 | 5.320 | 5.252 | 13,470,373 |
| 2025-07-18 | 5.260 | 5.290 | 5.250 | 5.280 | 5.212 | 11,606,400 |
| 2025-07-17 | 5.220 | 5.270 | 5.210 | 5.240 | 5.173 | 9,739,600 |
| 2025-07-16 | 5.180 | 5.240 | 5.170 | 5.230 | 5.163 | 10,454,300 |
| 2025-07-15 | 5.240 | 5.260 | 5.140 | 5.180 | 5.114 | 12,105,000 |
| 2025-07-14 | 5.250 | 5.280 | 5.220 | 5.230 | 5.163 | 10,505,000 |
| 2025-07-11 | 5.250 | 5.300 | 5.210 | 5.260 | 5.193 | 11,247,900 |
| 2025-07-10 | 5.250 | 5.280 | 5.220 | 5.240 | 5.173 | 9,437,800 |
| 2025-07-09 | 5.320 | 5.360 | 5.250 | 5.270 | 5.203 | 13,856,400 |
| 2025-07-08 | 5.340 | 5.350 | 5.260 | 5.300 | 5.232 | 16,272,100 |
| 2025-07-07 | 5.210 | 5.230 | 5.160 | 5.230 | 5.163 | 12,945,900 |
| 2025-07-04 | 5.260 | 5.280 | 5.200 | 5.210 | 5.143 | 12,902,200 |
| 2025-07-03 | 5.320 | 5.340 | 5.240 | 5.280 | 5.212 | 15,834,611 |
| 2025-07-02 | 5.360 | 5.420 | 5.260 | 5.320 | 5.252 | 30,359,086 |
| 2025-07-01 | 5.160 | 5.620 | 5.130 | 5.380 | 5.311 | 43,367,497 |
| 2025-06-30 | 5.100 | 5.170 | 5.090 | 5.150 | 5.084 | 9,709,900 |
| 2025-06-27 | 5.090 | 5.140 | 5.080 | 5.100 | 5.035 | 8,612,200 |
| 2025-06-26 | 5.130 | 5.160 | 5.060 | 5.070 | 5.005 | 11,042,486 |
| 2025-06-25 | 5.120 | 5.180 | 5.090 | 5.140 | 5.074 | 8,932,321 |
| 2025-06-24 | 5.010 | 5.140 | 4.990 | 5.120 | 5.055 | 14,978,321 |
| 2025-06-23 | 4.930 | 5.000 | 4.910 | 4.980 | 4.916 | 7,564,927 |
| 2025-06-20 | 4.970 | 5.050 | 4.970 | 4.980 | 4.916 | 7,253,000 |
| 2025-06-19 | 5.030 | 5.090 | 4.970 | 4.990 | 4.926 | 9,788,000 |
| 2025-06-18 | 5.140 | 5.140 | 5.040 | 5.060 | 4.995 | 9,608,932 |
| 2025-06-17 | 5.100 | 5.150 | 5.070 | 5.150 | 5.084 | 9,844,000 |
| 2025-06-16 | 5.010 | 5.090 | 5.000 | 5.080 | 5.015 | 8,393,100 |
| 2025-06-13 | 5.140 | 5.160 | 5.040 | 5.050 | 4.985 | 12,897,200 |
| 2025-06-12 | 5.220 | 5.230 | 5.140 | 5.160 | 5.094 | 10,425,524 |
| 2025-06-11 | 5.120 | 5.210 | 5.120 | 5.180 | 5.114 | 9,910,100 |
| 2025-06-10 | 5.200 | 5.250 | 5.040 | 5.120 | 5.055 | 14,789,600 |
| 2025-06-09 | 5.170 | 5.210 | 5.160 | 5.200 | 5.133 | 9,587,567 |
| 2025-06-06 | 5.170 | 5.190 | 5.120 | 5.160 | 5.094 | 6,642,395 |
| 2025-06-05 | 5.170 | 5.180 | 5.110 | 5.170 | 5.104 | 9,570,100 |
| 2025-06-04 | 5.150 | 5.200 | 5.120 | 5.140 | 5.074 | 6,881,600 |
| 2025-06-03 | 5.090 | 5.170 | 5.070 | 5.150 | 5.084 | 10,405,650 |
| 2025-05-30 | 5.240 | 5.240 | 5.100 | 5.120 | 5.055 | 11,844,900 |
| 2025-05-29 | 5.170 | 5.260 | 5.160 | 5.250 | 5.183 | 11,997,100 |
| 2025-05-28 | 5.160 | 5.220 | 5.130 | 5.170 | 5.104 | 8,921,900 |
| 2025-05-27 | 5.120 | 5.180 | 5.110 | 5.160 | 5.094 | 8,509,500 |
| 2025-05-26 | 5.100 | 5.230 | 5.070 | 5.130 | 5.064 | 12,653,424 |
| 2025-05-23 | 5.170 | 5.170 | 5.080 | 5.110 | 5.045 | 9,043,356 |
| 2025-05-22 | 5.200 | 5.240 | 5.130 | 5.140 | 5.074 | 8,730,526 |
| 2025-05-21 | 5.220 | 5.240 | 5.170 | 5.190 | 5.124 | 7,824,211 |
| 2025-05-20 | 5.230 | 5.270 | 5.200 | 5.250 | 5.183 | 12,524,048 |
| 2025-05-19 | 5.160 | 5.270 | 5.150 | 5.240 | 5.173 | 14,192,151 |
| 2025-05-16 | 5.110 | 5.190 | 5.080 | 5.170 | 5.104 | 11,564,914 |
| 2025-05-15 | 5.120 | 5.150 | 5.060 | 5.120 | 5.055 | 10,440,089 |
| 2025-05-14 | 5.160 | 5.190 | 5.110 | 5.160 | 5.094 | 11,439,967 |
| 2025-05-13 | 5.200 | 5.270 | 5.150 | 5.170 | 5.104 | 13,750,400 |
| 2025-05-12 | 5.200 | 5.340 | 5.110 | 5.160 | 5.094 | 18,306,897 |
| 2025-05-09 | 5.080 | 5.150 | 5.030 | 5.110 | 5.045 | 16,687,300 |
| 2025-05-08 | 5.070 | 5.140 | 5.040 | 5.060 | 4.995 | 11,227,300 |
| 2025-05-07 | 5.120 | 5.150 | 5.050 | 5.080 | 5.015 | 17,970,230 |
| 2025-05-06 | 5.060 | 5.090 | 4.960 | 5.050 | 4.985 | 22,365,326 |
| 2025-04-30 | 4.830 | 5.150 | 4.820 | 5.030 | 4.966 | 34,069,088 |
| 2025-04-29 | 4.580 | 4.820 | 4.550 | 4.750 | 4.689 | 20,047,224 |
| 2025-04-28 | 4.640 | 4.660 | 4.530 | 4.560 | 4.502 | 9,258,367 |
| 2025-04-25 | 4.610 | 4.670 | 4.580 | 4.630 | 4.571 | 9,581,724 |
| 2025-04-24 | 4.700 | 4.750 | 4.620 | 4.660 | 4.521 | 12,679,200 |
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.