Shenzhen Kaizhong Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 12.050 | 12.920 | 12.020 | 12.460 | 12.460 | 10,748,601 |
| 2026-10-21 | 12.260 | 12.380 | 12.000 | 12.040 | 12.040 | 2,603,892 |
| 2026-10-20 | 12.020 | 12.350 | 12.020 | 12.290 | 12.290 | 2,899,254 |
| 2026-10-19 | 11.870 | 12.170 | 11.770 | 12.120 | 12.120 | 3,232,000 |
| 2026-10-16 | 11.980 | 12.190 | 11.800 | 11.950 | 11.950 | 3,517,000 |
| 2026-10-15 | 11.910 | 11.970 | 11.740 | 11.770 | 11.770 | 3,697,000 |
| 2026-10-14 | 12.400 | 12.500 | 12.120 | 12.130 | 12.130 | 2,379,287 |
| 2026-10-13 | 12.410 | 12.540 | 12.080 | 12.460 | 12.460 | 3,557,100 |
| 2026-10-12 | 12.600 | 12.700 | 12.470 | 12.530 | 12.530 | 2,809,703 |
| 2026-10-09 | 12.660 | 12.690 | 12.180 | 12.610 | 12.610 | 4,201,200 |
| 2026-10-08 | 12.800 | 12.920 | 12.600 | 12.690 | 12.690 | 2,438,343 |
| 2026-09-30 | 12.830 | 12.920 | 12.670 | 12.720 | 12.720 | 2,280,300 |
| 2026-09-29 | 12.620 | 12.850 | 12.550 | 12.750 | 12.750 | 2,384,187 |
| 2026-09-28 | 12.880 | 13.020 | 12.540 | 12.660 | 12.660 | 4,241,233 |
| 2026-09-24 | 12.940 | 13.100 | 12.920 | 12.920 | 12.920 | 2,717,063 |
| 2026-09-23 | 12.930 | 13.040 | 12.830 | 13.000 | 13.000 | 2,828,185 |
| 2026-09-22 | 13.040 | 13.090 | 12.870 | 12.930 | 12.930 | 2,894,392 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1832 CNY |
| 2026-05-18 | 0.2443 CNY |
| 2025-09-24 | 0.1832 CNY |
| 2025-05-20 | 0.1527 CNY |
| 2024-11-27 | 0.1832 CNY |
| 2024-10-10 | 0.0763 CNY |
| 2024-05-17 | 0.0805 CNY |
| 2023-06-09 | 0.0350 CNY |
| 2022-06-01 | 0.0101 CNY |
| 2021-05-31 | 0.1045 CNY |
| 2020-06-01 | 0.0691 CNY |
| 2019-05-30 | 0.2575 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.