Kuangda Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.700 | 4.750 | 4.620 | 4.660 | 4.521 | 12,679,200 |
| 2025-04-23 | 4.650 | 4.750 | 4.640 | 4.720 | 4.580 | 12,767,348 |
| 2025-04-22 | 4.610 | 4.640 | 4.550 | 4.620 | 4.483 | 9,670,595 |
| 2025-04-21 | 4.560 | 4.630 | 4.500 | 4.620 | 4.483 | 10,281,800 |
| 2025-04-18 | 4.460 | 4.580 | 4.420 | 4.570 | 4.434 | 13,179,624 |
| 2025-04-17 | 4.500 | 4.580 | 4.470 | 4.480 | 4.347 | 12,140,600 |
| 2025-04-16 | 4.620 | 4.640 | 4.450 | 4.520 | 4.386 | 13,228,800 |
| 2025-04-15 | 4.620 | 4.670 | 4.580 | 4.640 | 4.502 | 9,472,700 |
| 2025-04-14 | 4.650 | 4.730 | 4.590 | 4.610 | 4.473 | 13,408,904 |
| 2025-04-11 | 4.400 | 4.650 | 4.400 | 4.560 | 4.424 | 16,743,400 |
| 2025-04-10 | 4.420 | 4.540 | 4.420 | 4.450 | 4.318 | 17,547,900 |
| 2025-04-09 | 4.180 | 4.380 | 3.950 | 4.340 | 4.211 | 24,431,378 |
| 2025-04-08 | 4.460 | 4.540 | 4.180 | 4.250 | 4.124 | 36,383,252 |
| 2025-04-07 | 4.750 | 4.780 | 4.580 | 4.580 | 4.444 | 19,566,200 |
| 2025-04-03 | 5.120 | 5.190 | 5.060 | 5.090 | 4.939 | 13,729,800 |
| 2025-04-02 | 5.170 | 5.250 | 5.140 | 5.180 | 5.026 | 9,685,328 |
| 2025-04-01 | 5.200 | 5.260 | 5.160 | 5.170 | 5.016 | 11,327,800 |
| 2025-03-31 | 5.270 | 5.300 | 5.090 | 5.160 | 5.007 | 18,409,919 |
| 2025-03-28 | 5.330 | 5.390 | 5.270 | 5.300 | 5.142 | 12,102,802 |
| 2025-03-27 | 5.380 | 5.410 | 5.260 | 5.340 | 5.181 | 13,678,367 |
| 2025-03-26 | 5.330 | 5.430 | 5.300 | 5.390 | 5.230 | 16,255,443 |
| 2025-03-25 | 5.320 | 5.400 | 5.300 | 5.330 | 5.171 | 13,915,793 |
| 2025-03-24 | 5.400 | 5.440 | 5.240 | 5.340 | 5.181 | 23,606,668 |
| 2025-03-21 | 5.530 | 5.550 | 5.400 | 5.450 | 5.288 | 23,284,268 |
| 2025-03-20 | 5.440 | 5.610 | 5.410 | 5.540 | 5.375 | 25,298,300 |
| 2025-03-19 | 5.420 | 5.480 | 5.400 | 5.440 | 5.278 | 15,054,389 |
| 2025-03-18 | 5.410 | 5.550 | 5.410 | 5.450 | 5.288 | 25,941,709 |
| 2025-03-17 | 5.300 | 5.430 | 5.250 | 5.430 | 5.269 | 26,339,423 |
| 2025-03-14 | 5.240 | 5.280 | 5.160 | 5.270 | 5.113 | 21,123,000 |
| 2025-03-13 | 5.330 | 5.390 | 5.170 | 5.250 | 5.094 | 24,346,777 |
| 2025-03-12 | 5.550 | 5.590 | 5.360 | 5.370 | 5.210 | 36,172,530 |
| 2025-03-11 | 5.200 | 5.420 | 5.180 | 5.400 | 5.239 | 37,364,313 |
| 2025-03-10 | 5.250 | 5.310 | 5.190 | 5.260 | 5.104 | 32,703,150 |
| 2025-03-07 | 5.050 | 5.570 | 5.000 | 5.230 | 5.074 | 57,391,868 |
| 2025-03-06 | 5.040 | 5.100 | 5.000 | 5.060 | 4.910 | 13,550,794 |
| 2025-03-05 | 5.020 | 5.040 | 4.900 | 5.010 | 4.861 | 11,166,150 |
| 2025-03-04 | 4.870 | 5.010 | 4.830 | 5.000 | 4.851 | 12,015,763 |
| 2025-03-03 | 4.980 | 5.040 | 4.870 | 4.880 | 4.735 | 19,300,100 |
| 2025-02-28 | 5.150 | 5.190 | 4.960 | 4.970 | 4.822 | 18,350,200 |
| 2025-02-27 | 5.210 | 5.230 | 5.070 | 5.180 | 5.026 | 19,005,694 |
| 2025-02-26 | 5.170 | 5.280 | 5.170 | 5.200 | 5.045 | 18,229,500 |
| 2025-02-25 | 5.110 | 5.220 | 5.080 | 5.150 | 4.997 | 13,214,215 |
| 2025-02-24 | 5.170 | 5.210 | 5.110 | 5.150 | 4.997 | 13,898,100 |
| 2025-02-21 | 5.180 | 5.190 | 5.110 | 5.170 | 5.016 | 14,872,208 |
| 2025-02-20 | 5.200 | 5.210 | 5.110 | 5.190 | 5.036 | 15,120,526 |
| 2025-02-19 | 5.010 | 5.210 | 5.000 | 5.190 | 5.036 | 17,309,100 |
| 2025-02-18 | 5.130 | 5.150 | 4.980 | 5.000 | 4.851 | 15,993,206 |
| 2025-02-17 | 5.170 | 5.210 | 5.110 | 5.150 | 4.997 | 13,308,000 |
| 2025-02-14 | 5.170 | 5.210 | 5.130 | 5.170 | 5.016 | 10,769,600 |
| 2025-02-13 | 5.330 | 5.330 | 5.160 | 5.170 | 5.016 | 16,960,347 |
| 2025-02-12 | 5.190 | 5.330 | 5.190 | 5.300 | 5.142 | 17,004,224 |
| 2025-02-11 | 5.230 | 5.270 | 5.170 | 5.220 | 5.065 | 16,694,991 |
| 2025-02-10 | 5.230 | 5.270 | 5.160 | 5.190 | 5.036 | 17,841,876 |
| 2025-02-07 | 5.090 | 5.320 | 5.050 | 5.200 | 5.045 | 28,076,364 |
| 2025-02-06 | 4.910 | 5.080 | 4.880 | 5.080 | 4.929 | 16,058,110 |
| 2025-02-05 | 5.000 | 5.030 | 4.930 | 4.940 | 4.793 | 12,688,500 |
| 2025-01-27 | 5.060 | 5.070 | 4.900 | 4.900 | 4.754 | 11,496,600 |
| 2025-01-24 | 4.940 | 5.030 | 4.920 | 5.030 | 4.880 | 9,602,000 |
| 2025-01-23 | 5.050 | 5.110 | 4.950 | 4.980 | 4.832 | 12,280,000 |
| 2025-01-22 | 5.020 | 5.050 | 4.970 | 4.990 | 4.842 | 10,070,000 |
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.