KSEC Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19.550 | 20.370 | 19.340 | 20.020 | 19.905 | 5,747,765 |
| 2024-04-24 | 19.560 | 19.670 | 19.160 | 19.650 | 19.538 | 4,602,230 |
| 2024-04-23 | 19.600 | 19.690 | 19.150 | 19.490 | 19.378 | 4,937,443 |
| 2024-04-22 | 18.870 | 20.150 | 18.610 | 19.930 | 19.816 | 7,222,365 |
| 2024-04-19 | 18.450 | 19.860 | 18.450 | 19.110 | 19.001 | 5,490,064 |
| 2024-04-18 | 19.090 | 19.830 | 18.530 | 18.790 | 18.682 | 5,263,564 |
| 2024-04-17 | 17.920 | 18.980 | 17.920 | 18.960 | 18.852 | 4,074,255 |
| 2024-04-16 | 19.250 | 19.420 | 17.420 | 17.520 | 17.420 | 6,299,848 |
| 2024-04-15 | 18.880 | 20.370 | 18.750 | 19.680 | 19.567 | 6,831,302 |
| 2024-04-12 | 19.280 | 19.550 | 18.860 | 18.900 | 18.792 | 2,599,451 |
| 2024-04-11 | 19.080 | 19.600 | 19.040 | 19.300 | 19.190 | 2,976,511 |
| 2024-04-10 | 19.660 | 20.070 | 19.100 | 19.260 | 19.150 | 3,724,105 |
| 2024-04-09 | 19.470 | 19.830 | 19.470 | 19.660 | 19.548 | 2,270,659 |
| 2024-04-08 | 19.790 | 20.340 | 19.250 | 19.620 | 19.508 | 3,790,892 |
| 2024-04-03 | 20.220 | 20.530 | 19.800 | 19.840 | 19.726 | 3,443,633 |
| 2024-04-02 | 20.460 | 20.670 | 20.090 | 20.210 | 20.094 | 3,216,252 |
| 2024-04-01 | 20.360 | 20.600 | 20.120 | 20.490 | 20.373 | 4,780,485 |
| 2024-03-29 | 19.390 | 20.950 | 19.310 | 20.380 | 20.263 | 5,554,739 |
| 2024-03-28 | 19.000 | 19.530 | 18.890 | 19.320 | 19.209 | 3,430,235 |
| 2024-03-27 | 19.860 | 19.940 | 18.740 | 18.870 | 18.762 | 3,370,330 |
| 2024-03-26 | 20.670 | 20.730 | 19.700 | 19.920 | 19.806 | 4,600,231 |
| 2024-03-25 | 21.860 | 22.010 | 20.650 | 20.680 | 20.562 | 4,136,781 |
| 2024-03-22 | 22.370 | 22.400 | 21.620 | 21.810 | 21.685 | 4,568,111 |
| 2024-03-21 | 22.640 | 22.650 | 22.100 | 22.490 | 22.361 | 5,757,507 |
| 2024-03-20 | 22.250 | 22.770 | 22.180 | 22.620 | 22.491 | 5,565,865 |
| 2024-03-19 | 22.380 | 22.690 | 22.130 | 22.390 | 22.262 | 5,535,817 |
| 2024-03-18 | 21.690 | 22.410 | 21.550 | 22.380 | 22.252 | 6,726,412 |
| 2024-03-15 | 21.500 | 21.700 | 21.290 | 21.690 | 21.566 | 3,643,952 |
| 2024-03-14 | 22.100 | 22.100 | 21.130 | 21.580 | 21.457 | 5,477,923 |
| 2024-03-13 | 22.190 | 22.280 | 21.660 | 22.050 | 21.924 | 5,770,863 |
| 2024-03-12 | 21.970 | 22.240 | 21.710 | 22.110 | 21.983 | 5,975,922 |
| 2024-03-11 | 21.800 | 21.970 | 21.550 | 21.870 | 21.745 | 6,490,793 |
| 2024-03-08 | 22.660 | 22.960 | 21.800 | 22.190 | 22.063 | 6,792,589 |
| 2024-03-07 | 22.000 | 22.700 | 21.720 | 22.060 | 21.934 | 8,081,157 |
| 2024-03-06 | 21.520 | 22.350 | 21.400 | 22.140 | 22.013 | 10,363,258 |
| 2024-03-05 | 23.100 | 23.530 | 22.600 | 23.060 | 22.928 | 9,449,138 |
| 2024-03-04 | 22.520 | 24.590 | 22.370 | 23.700 | 23.564 | 13,924,630 |
| 2024-03-01 | 23.000 | 23.380 | 22.500 | 22.900 | 22.769 | 8,632,627 |
| 2024-02-29 | 21.000 | 23.280 | 21.000 | 23.040 | 22.908 | 12,148,811 |
| 2024-02-28 | 23.100 | 24.380 | 21.150 | 21.260 | 21.138 | 13,198,890 |
| 2024-02-27 | 22.360 | 23.600 | 22.360 | 23.530 | 23.395 | 13,518,824 |
| 2024-02-26 | 23.380 | 25.000 | 22.360 | 22.700 | 22.570 | 17,012,160 |
| 2024-02-23 | 20.600 | 22.060 | 20.100 | 21.740 | 21.616 | 12,507,724 |
| 2024-02-22 | 20.580 | 21.050 | 19.890 | 20.350 | 20.234 | 9,262,849 |
| 2024-02-21 | 18.800 | 20.500 | 18.610 | 19.520 | 19.408 | 8,330,617 |
| 2024-02-20 | 18.880 | 19.280 | 18.360 | 19.060 | 18.951 | 5,446,851 |
| 2024-02-19 | 18.270 | 19.050 | 18.150 | 18.770 | 18.663 | 5,938,777 |
| 2024-02-08 | 16.950 | 18.310 | 16.940 | 18.270 | 18.165 | 6,375,186 |
| 2024-02-07 | 17.250 | 18.220 | 16.610 | 16.800 | 16.704 | 6,772,384 |
| 2024-02-06 | 16.330 | 17.870 | 15.110 | 17.320 | 17.221 | 7,362,958 |
| 2024-02-05 | 18.920 | 19.250 | 16.630 | 16.750 | 16.654 | 7,248,050 |
| 2024-02-02 | 19.510 | 20.880 | 18.610 | 19.230 | 19.120 | 5,957,100 |
| 2024-02-01 | 20.060 | 20.350 | 19.330 | 19.600 | 19.488 | 4,795,197 |
| 2024-01-31 | 21.030 | 21.690 | 20.170 | 20.210 | 20.094 | 6,531,101 |
| 2024-01-30 | 21.610 | 22.600 | 21.230 | 21.780 | 21.655 | 7,006,129 |
| 2024-01-29 | 22.270 | 23.170 | 22.070 | 22.070 | 21.944 | 9,157,766 |
| 2024-01-26 | 22.060 | 22.540 | 21.700 | 22.110 | 21.983 | 6,717,706 |
| 2024-01-25 | 20.480 | 22.570 | 20.310 | 22.160 | 22.033 | 9,508,380 |
| 2024-01-24 | 19.900 | 20.690 | 19.710 | 20.590 | 20.472 | 7,140,246 |
| 2024-01-23 | 19.390 | 19.850 | 19.190 | 19.680 | 19.567 | 3,663,220 |
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.