Kuangda Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.100 | 5.120 | 5.020 | 5.060 | 4.910 | 10,214,900 |
| 2025-01-20 | 5.120 | 5.160 | 5.020 | 5.050 | 4.900 | 10,573,300 |
| 2025-01-17 | 4.970 | 5.060 | 4.940 | 5.050 | 4.900 | 14,694,200 |
| 2025-01-16 | 5.020 | 5.060 | 4.950 | 4.980 | 4.832 | 13,696,100 |
| 2025-01-15 | 5.040 | 5.040 | 4.950 | 4.970 | 4.822 | 12,532,977 |
| 2025-01-14 | 4.780 | 5.020 | 4.750 | 5.020 | 4.871 | 15,883,200 |
| 2025-01-13 | 4.690 | 4.790 | 4.600 | 4.760 | 4.618 | 13,767,732 |
| 2025-01-10 | 4.860 | 4.950 | 4.760 | 4.760 | 4.618 | 15,463,100 |
| 2025-01-09 | 4.820 | 4.900 | 4.780 | 4.870 | 4.725 | 13,311,632 |
| 2025-01-08 | 4.890 | 4.890 | 4.670 | 4.840 | 4.696 | 19,656,277 |
| 2025-01-07 | 4.720 | 4.900 | 4.700 | 4.890 | 4.745 | 16,348,040 |
| 2025-01-06 | 4.670 | 4.810 | 4.560 | 4.720 | 4.580 | 16,254,643 |
| 2025-01-03 | 4.950 | 4.950 | 4.670 | 4.700 | 4.560 | 22,298,000 |
| 2025-01-02 | 5.070 | 5.120 | 4.880 | 4.940 | 4.793 | 19,304,100 |
| 2024-12-31 | 5.230 | 5.260 | 5.060 | 5.070 | 4.919 | 17,824,647 |
| 2024-12-30 | 5.340 | 5.380 | 5.200 | 5.210 | 5.055 | 15,247,800 |
| 2024-12-27 | 5.290 | 5.460 | 5.290 | 5.360 | 5.201 | 16,003,300 |
| 2024-12-26 | 5.200 | 5.340 | 5.190 | 5.280 | 5.123 | 11,901,300 |
| 2024-12-25 | 5.330 | 5.380 | 5.160 | 5.210 | 5.055 | 19,731,000 |
| 2024-12-24 | 5.370 | 5.450 | 5.300 | 5.370 | 5.210 | 16,870,470 |
| 2024-12-23 | 5.700 | 5.710 | 5.300 | 5.300 | 5.142 | 28,201,900 |
| 2024-12-20 | 5.620 | 5.770 | 5.600 | 5.680 | 5.511 | 18,852,148 |
| 2024-12-19 | 5.560 | 5.640 | 5.480 | 5.610 | 5.443 | 19,087,024 |
| 2024-12-18 | 5.610 | 5.700 | 5.550 | 5.610 | 5.443 | 24,358,097 |
| 2024-12-17 | 5.900 | 6.040 | 5.610 | 5.630 | 5.463 | 38,781,300 |
| 2024-12-16 | 6.160 | 6.290 | 5.870 | 5.940 | 5.763 | 70,374,440 |
| 2024-12-13 | 5.820 | 6.410 | 5.710 | 6.170 | 5.987 | 121,166,604 |
| 2024-12-12 | 5.950 | 5.990 | 5.760 | 5.830 | 5.657 | 41,780,650 |
| 2024-12-11 | 5.850 | 5.960 | 5.820 | 5.950 | 5.773 | 34,530,030 |
| 2024-12-10 | 6.010 | 6.050 | 5.800 | 5.810 | 5.637 | 53,279,584 |
| 2024-12-09 | 5.940 | 6.050 | 5.740 | 5.850 | 5.676 | 65,701,898 |
| 2024-12-06 | 6.020 | 6.310 | 5.910 | 5.950 | 5.773 | 116,473,323 |
| 2024-12-05 | 6.500 | 6.500 | 6.050 | 6.230 | 6.045 | 204,590,575 |
| 2024-12-04 | 5.500 | 5.910 | 5.500 | 5.910 | 5.734 | 28,117,073 |
| 2024-12-03 | 5.350 | 5.440 | 5.250 | 5.370 | 5.210 | 23,859,116 |
| 2024-12-02 | 5.310 | 5.390 | 5.300 | 5.320 | 5.162 | 18,991,737 |
| 2024-11-29 | 5.220 | 5.360 | 5.150 | 5.290 | 5.133 | 17,339,460 |
| 2024-11-28 | 5.270 | 5.310 | 5.200 | 5.220 | 5.065 | 12,881,760 |
| 2024-11-27 | 5.160 | 5.280 | 5.030 | 5.270 | 5.113 | 18,456,958 |
| 2024-11-26 | 5.280 | 5.310 | 5.140 | 5.160 | 5.007 | 13,212,700 |
| 2024-11-25 | 5.300 | 5.340 | 5.180 | 5.310 | 5.152 | 16,344,872 |
| 2024-11-22 | 5.470 | 5.610 | 5.250 | 5.280 | 5.123 | 27,301,043 |
| 2024-11-21 | 5.330 | 5.640 | 5.300 | 5.520 | 5.356 | 33,866,100 |
| 2024-11-20 | 5.320 | 5.360 | 5.240 | 5.340 | 5.181 | 20,074,900 |
| 2024-11-19 | 5.020 | 5.380 | 5.010 | 5.340 | 5.181 | 35,903,129 |
| 2024-11-18 | 5.270 | 5.350 | 5.000 | 5.030 | 4.880 | 30,932,118 |
| 2024-11-15 | 5.330 | 5.430 | 5.210 | 5.240 | 5.084 | 17,567,900 |
| 2024-11-14 | 5.510 | 5.510 | 5.320 | 5.360 | 5.201 | 18,968,700 |
| 2024-11-13 | 5.590 | 5.610 | 5.400 | 5.510 | 5.346 | 23,052,483 |
| 2024-11-12 | 5.740 | 5.800 | 5.550 | 5.600 | 5.433 | 33,982,697 |
| 2024-11-11 | 5.660 | 5.850 | 5.650 | 5.720 | 5.550 | 31,065,700 |
| 2024-11-08 | 5.590 | 5.700 | 5.550 | 5.650 | 5.482 | 24,054,306 |
| 2024-11-07 | 5.540 | 5.590 | 5.470 | 5.570 | 5.404 | 25,103,800 |
| 2024-11-06 | 5.490 | 5.630 | 5.460 | 5.560 | 5.395 | 33,317,900 |
| 2024-11-05 | 5.300 | 5.550 | 5.250 | 5.490 | 5.327 | 32,520,072 |
| 2024-11-04 | 5.250 | 5.310 | 5.200 | 5.290 | 5.133 | 21,425,400 |
| 2024-11-01 | 5.560 | 5.560 | 5.240 | 5.250 | 5.094 | 32,880,023 |
| 2024-10-31 | 5.500 | 5.630 | 5.480 | 5.550 | 5.385 | 31,150,001 |
| 2024-10-30 | 5.690 | 5.690 | 5.440 | 5.510 | 5.346 | 39,715,850 |
| 2024-10-29 | 5.780 | 5.850 | 5.650 | 5.720 | 5.550 | 39,164,924 |
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.