Kuangda Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.700 | 5.820 | 5.620 | 5.810 | 5.637 | 45,016,458 |
| 2024-10-25 | 5.580 | 5.820 | 5.540 | 5.630 | 5.463 | 56,627,863 |
| 2024-10-24 | 5.480 | 5.840 | 5.310 | 5.670 | 5.501 | 108,065,000 |
| 2024-10-23 | 4.930 | 5.430 | 4.910 | 5.430 | 5.269 | 56,072,914 |
| 2024-10-22 | 4.920 | 5.010 | 4.860 | 4.940 | 4.793 | 21,346,708 |
| 2024-10-21 | 4.820 | 5.000 | 4.770 | 4.950 | 4.803 | 45,627,132 |
| 2024-10-18 | 4.620 | 4.880 | 4.560 | 4.790 | 4.648 | 32,389,198 |
| 2024-10-17 | 4.700 | 4.940 | 4.590 | 4.600 | 4.463 | 35,513,658 |
| 2024-10-16 | 4.290 | 4.770 | 4.290 | 4.710 | 4.570 | 44,098,247 |
| 2024-10-15 | 4.480 | 4.510 | 4.340 | 4.350 | 4.221 | 16,848,958 |
| 2024-10-14 | 4.480 | 4.500 | 4.350 | 4.500 | 4.366 | 20,075,212 |
| 2024-10-11 | 4.590 | 4.620 | 4.400 | 4.450 | 4.318 | 23,815,453 |
| 2024-10-10 | 4.680 | 4.780 | 4.570 | 4.630 | 4.492 | 26,774,300 |
| 2024-10-09 | 4.950 | 4.950 | 4.620 | 4.620 | 4.483 | 40,217,731 |
| 2024-10-08 | 4.990 | 4.990 | 4.700 | 4.980 | 4.832 | 58,118,178 |
| 2024-09-30 | 4.330 | 4.560 | 4.270 | 4.540 | 4.405 | 35,443,856 |
| 2024-09-27 | 4.060 | 4.210 | 4.000 | 4.150 | 4.027 | 29,177,424 |
| 2024-09-26 | 3.920 | 4.050 | 3.890 | 4.050 | 3.930 | 14,914,100 |
| 2024-09-25 | 3.920 | 4.040 | 3.880 | 3.910 | 3.794 | 18,683,200 |
| 2024-09-24 | 3.830 | 3.890 | 3.780 | 3.890 | 3.774 | 13,156,100 |
| 2024-09-23 | 3.770 | 3.820 | 3.770 | 3.810 | 3.697 | 6,311,200 |
| 2024-09-20 | 3.830 | 3.840 | 3.760 | 3.790 | 3.677 | 7,665,300 |
| 2024-09-19 | 3.750 | 3.860 | 3.720 | 3.830 | 3.716 | 9,900,221 |
| 2024-09-18 | 3.870 | 3.870 | 3.730 | 3.750 | 3.638 | 8,154,700 |
| 2024-09-13 | 3.850 | 3.910 | 3.800 | 3.860 | 3.745 | 12,341,200 |
| 2024-09-12 | 3.890 | 3.920 | 3.830 | 3.840 | 3.726 | 10,467,600 |
| 2024-09-11 | 3.830 | 4.010 | 3.800 | 3.870 | 3.755 | 21,729,620 |
| 2024-09-10 | 3.740 | 3.850 | 3.730 | 3.820 | 3.706 | 16,593,721 |
| 2024-09-09 | 3.700 | 3.780 | 3.670 | 3.730 | 3.619 | 9,813,221 |
| 2024-09-06 | 3.710 | 3.750 | 3.690 | 3.710 | 3.600 | 7,101,447 |
| 2024-09-05 | 3.710 | 3.750 | 3.710 | 3.720 | 3.609 | 6,253,000 |
| 2024-09-04 | 3.720 | 3.770 | 3.710 | 3.720 | 3.609 | 6,730,200 |
| 2024-09-03 | 3.700 | 3.760 | 3.690 | 3.730 | 3.619 | 7,340,700 |
| 2024-09-02 | 3.730 | 3.770 | 3.690 | 3.700 | 3.590 | 7,638,200 |
| 2024-08-30 | 3.740 | 3.780 | 3.710 | 3.720 | 3.609 | 10,610,500 |
| 2024-08-29 | 3.620 | 3.750 | 3.620 | 3.740 | 3.629 | 8,972,300 |
| 2024-08-28 | 3.600 | 3.650 | 3.550 | 3.630 | 3.522 | 5,991,900 |
| 2024-08-27 | 3.650 | 3.660 | 3.570 | 3.580 | 3.474 | 6,055,024 |
| 2024-08-26 | 3.590 | 3.670 | 3.570 | 3.650 | 3.541 | 5,831,314 |
| 2024-08-23 | 3.580 | 3.660 | 3.550 | 3.600 | 3.493 | 6,412,400 |
| 2024-08-22 | 3.660 | 3.680 | 3.570 | 3.590 | 3.483 | 7,976,500 |
| 2024-08-21 | 3.630 | 3.700 | 3.630 | 3.650 | 3.541 | 6,273,999 |
| 2024-08-20 | 3.760 | 3.760 | 3.640 | 3.660 | 3.551 | 8,282,799 |
| 2024-08-19 | 3.700 | 3.760 | 3.660 | 3.740 | 3.629 | 6,590,200 |
| 2024-08-16 | 3.680 | 3.750 | 3.680 | 3.700 | 3.590 | 6,509,100 |
| 2024-08-15 | 3.600 | 3.720 | 3.580 | 3.690 | 3.580 | 9,472,524 |
| 2024-08-14 | 3.660 | 3.660 | 3.600 | 3.620 | 3.512 | 4,505,699 |
| 2024-08-13 | 3.610 | 3.670 | 3.590 | 3.650 | 3.541 | 4,508,700 |
| 2024-08-12 | 3.690 | 3.710 | 3.600 | 3.630 | 3.522 | 5,931,600 |
| 2024-08-09 | 3.690 | 3.730 | 3.670 | 3.690 | 3.580 | 6,745,500 |
| 2024-08-08 | 3.670 | 3.710 | 3.610 | 3.690 | 3.580 | 8,448,987 |
| 2024-08-07 | 3.680 | 3.680 | 3.620 | 3.680 | 3.571 | 8,788,200 |
| 2024-08-06 | 3.640 | 3.700 | 3.600 | 3.650 | 3.541 | 8,590,200 |
| 2024-08-05 | 3.730 | 3.780 | 3.620 | 3.620 | 3.512 | 11,729,687 |
| 2024-08-02 | 3.730 | 3.810 | 3.710 | 3.760 | 3.648 | 11,821,104 |
| 2024-08-01 | 3.740 | 3.780 | 3.720 | 3.760 | 3.648 | 10,494,200 |
| 2024-07-31 | 3.670 | 3.770 | 3.660 | 3.770 | 3.658 | 19,748,504 |
| 2024-07-30 | 3.530 | 3.700 | 3.510 | 3.690 | 3.580 | 18,049,800 |
| 2024-07-29 | 3.610 | 3.690 | 3.550 | 3.560 | 3.454 | 11,710,001 |
| 2024-07-26 | 3.560 | 3.610 | 3.530 | 3.600 | 3.493 | 11,314,654 |
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.