KSEC Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 16.900 | 17.890 | 16.380 | 17.440 | 17.396 | 4,625,404 |
| 2024-07-23 | 17.490 | 17.970 | 17.080 | 17.170 | 17.127 | 4,800,100 |
| 2024-07-22 | 16.880 | 17.870 | 16.780 | 17.210 | 17.167 | 3,202,547 |
| 2024-07-19 | 16.570 | 16.950 | 16.500 | 16.790 | 16.748 | 1,464,614 |
| 2024-07-18 | 16.570 | 16.780 | 16.160 | 16.660 | 16.618 | 1,907,993 |
| 2024-07-17 | 16.900 | 16.950 | 16.630 | 16.680 | 16.638 | 1,213,800 |
| 2024-07-16 | 16.880 | 16.980 | 16.630 | 16.890 | 16.848 | 1,324,400 |
| 2024-07-15 | 17.160 | 17.600 | 16.740 | 16.830 | 16.788 | 1,802,237 |
| 2024-07-12 | 17.720 | 17.750 | 17.250 | 17.340 | 17.296 | 1,578,500 |
| 2024-07-11 | 17.410 | 17.730 | 17.360 | 17.560 | 17.516 | 2,177,915 |
| 2024-07-10 | 17.140 | 17.420 | 17.020 | 17.120 | 17.077 | 1,166,737 |
| 2024-07-09 | 16.610 | 17.240 | 16.440 | 17.200 | 17.157 | 1,907,533 |
| 2024-07-08 | 17.330 | 17.330 | 16.520 | 16.630 | 16.588 | 1,783,500 |
| 2024-07-05 | 17.250 | 17.440 | 16.920 | 17.410 | 17.310 | 1,169,000 |
| 2024-07-04 | 17.520 | 17.890 | 17.150 | 17.210 | 17.112 | 1,718,532 |
| 2024-07-03 | 17.800 | 18.000 | 17.520 | 17.570 | 17.469 | 1,748,875 |
| 2024-07-02 | 18.200 | 18.200 | 17.820 | 17.900 | 17.798 | 1,777,768 |
| 2024-07-01 | 18.180 | 18.360 | 17.820 | 18.150 | 18.046 | 2,834,228 |
| 2024-06-28 | 17.600 | 18.980 | 17.600 | 18.380 | 18.275 | 4,971,792 |
| 2024-06-27 | 17.640 | 18.300 | 17.530 | 17.710 | 17.609 | 2,672,300 |
| 2024-06-26 | 17.140 | 17.700 | 16.800 | 17.670 | 17.569 | 1,993,828 |
| 2024-06-25 | 17.150 | 17.300 | 16.970 | 17.120 | 17.022 | 1,558,828 |
| 2024-06-24 | 17.680 | 17.770 | 16.970 | 17.100 | 17.002 | 2,272,900 |
| 2024-06-21 | 18.000 | 18.130 | 17.770 | 17.890 | 17.788 | 1,503,900 |
| 2024-06-20 | 18.520 | 18.650 | 18.020 | 18.030 | 17.927 | 2,178,467 |
| 2024-06-19 | 18.880 | 18.960 | 18.560 | 18.560 | 18.454 | 2,017,600 |
| 2024-06-18 | 18.450 | 18.940 | 18.450 | 18.880 | 18.772 | 2,934,481 |
| 2024-06-17 | 18.600 | 18.840 | 18.420 | 18.450 | 18.344 | 3,223,800 |
| 2024-06-14 | 18.880 | 19.150 | 18.610 | 19.090 | 18.981 | 4,394,820 |
| 2024-06-13 | 18.780 | 19.000 | 18.730 | 18.880 | 18.772 | 2,603,100 |
| 2024-06-12 | 18.200 | 18.970 | 18.200 | 18.780 | 18.673 | 3,013,022 |
| 2024-06-11 | 18.270 | 18.480 | 17.930 | 18.390 | 18.285 | 3,259,732 |
| 2024-06-07 | 17.650 | 19.440 | 17.560 | 18.520 | 18.414 | 5,460,232 |
| 2024-06-06 | 18.330 | 18.380 | 17.380 | 17.470 | 17.370 | 3,790,447 |
| 2024-06-05 | 18.690 | 18.990 | 18.360 | 18.370 | 18.265 | 2,697,300 |
| 2024-06-04 | 19.000 | 19.250 | 18.620 | 18.860 | 18.752 | 2,764,000 |
| 2024-06-03 | 19.180 | 19.570 | 18.770 | 18.980 | 18.871 | 3,449,500 |
| 2024-05-31 | 18.650 | 19.380 | 18.620 | 19.310 | 19.200 | 4,127,900 |
| 2024-05-30 | 18.470 | 19.480 | 18.350 | 18.780 | 18.673 | 3,718,900 |
| 2024-05-29 | 18.590 | 18.900 | 18.340 | 18.570 | 18.464 | 2,133,300 |
| 2024-05-28 | 18.630 | 19.000 | 18.600 | 18.630 | 18.523 | 1,826,438 |
| 2024-05-27 | 18.860 | 18.910 | 18.340 | 18.900 | 18.792 | 2,344,876 |
| 2024-05-24 | 19.180 | 19.320 | 18.680 | 18.790 | 18.682 | 4,307,519 |
| 2024-05-23 | 19.200 | 19.970 | 19.090 | 19.380 | 19.269 | 6,191,322 |
| 2024-05-22 | 19.100 | 19.350 | 18.970 | 19.190 | 19.080 | 1,958,720 |
| 2024-05-21 | 19.780 | 19.780 | 19.080 | 19.110 | 19.001 | 3,622,392 |
| 2024-05-20 | 19.340 | 20.100 | 19.340 | 19.820 | 19.707 | 2,909,465 |
| 2024-05-17 | 19.380 | 19.620 | 19.200 | 19.610 | 19.498 | 2,023,346 |
| 2024-05-16 | 19.430 | 19.660 | 19.330 | 19.350 | 19.239 | 2,302,388 |
| 2024-05-15 | 19.820 | 20.000 | 19.280 | 19.380 | 19.269 | 2,937,746 |
| 2024-05-14 | 19.690 | 20.280 | 19.580 | 19.930 | 19.816 | 2,345,689 |
| 2024-05-13 | 19.710 | 20.290 | 19.410 | 19.760 | 19.647 | 2,881,572 |
| 2024-05-10 | 20.500 | 20.570 | 19.950 | 20.030 | 19.915 | 2,627,783 |
| 2024-05-09 | 20.070 | 20.610 | 19.910 | 20.450 | 20.333 | 3,317,900 |
| 2024-05-08 | 20.810 | 20.840 | 20.080 | 20.120 | 20.005 | 3,977,627 |
| 2024-05-07 | 20.780 | 21.190 | 20.660 | 20.810 | 20.691 | 4,540,093 |
| 2024-05-06 | 21.000 | 21.230 | 20.620 | 20.880 | 20.761 | 5,026,619 |
| 2024-04-30 | 20.190 | 21.500 | 20.190 | 20.880 | 20.761 | 8,946,611 |
| 2024-04-29 | 19.990 | 20.790 | 19.760 | 20.410 | 20.293 | 7,077,258 |
| 2024-04-26 | 19.850 | 20.180 | 19.730 | 19.950 | 19.836 | 5,496,565 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-04 | 0.0540 CNY |
| 2024-07-08 | 0.0560 CNY |
| 2023-06-12 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.