KSEC Intelligent Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	21.170	21.300	19.190	19.530	19.418	5,230,772
2024-01-19	21.800	22.000	21.120	21.170	21.049	3,979,266
2024-01-18	21.970	22.300	21.120	21.950	21.824	6,026,618
2024-01-17	23.240	23.330	22.330	22.400	22.272	4,071,706
2024-01-16	23.000	23.450	22.500	23.380	23.246	5,511,447
2024-01-15	23.800	23.800	23.800	23.800	23.664	0
2024-01-12	23.990	24.570	23.660	23.800	23.664	6,360,520
2024-01-11	22.500	24.410	22.400	24.100	23.962	9,361,543
2024-01-10	23.900	23.900	22.660	22.660	22.530	8,305,369
2024-01-09	24.340	24.970	23.900	24.300	24.161	8,568,480
2024-01-08	25.800	26.400	23.800	23.900	23.763	10,032,868
2024-01-05	24.100	24.490	23.400	23.840	23.704	6,157,367
2024-01-04	24.660	24.690	24.150	24.190	24.052	4,989,843
2024-01-03	24.980	25.100	24.320	24.780	24.638	7,361,965
2024-01-02	24.600	26.490	24.330	25.140	24.996	11,933,608
2023-12-29	23.040	25.290	23.030	24.300	24.161	10,602,755
2023-12-28	22.530	23.380	22.530	23.020	22.888	7,575,283
2023-12-27	23.190	23.450	22.060	22.830	22.699	8,175,130
2023-12-26	25.770	25.960	23.410	23.550	23.415	12,182,855
2023-12-25	26.510	26.950	25.480	26.140	25.990	10,542,656
2023-12-22	25.930	27.000	25.600	26.750	26.597	16,423,177
2023-12-21	24.960	26.530	24.810	26.080	25.931	12,766,170
2023-12-20	25.500	26.300	25.240	25.430	25.284	11,053,548
2023-12-19	24.500	26.250	24.300	25.780	25.632	14,178,356
2023-12-18	24.200	25.550	23.790	24.650	24.509	10,483,477
2023-12-15	25.010	25.420	23.880	24.160	24.022	8,833,268
2023-12-14	24.850	25.540	24.750	25.170	25.026	10,625,324
2023-12-13	25.700	25.850	24.900	24.980	24.837	13,755,712
2023-12-12	24.020	27.350	24.010	25.750	25.603	21,398,125
2023-12-11	23.660	24.280	23.500	24.080	23.942	8,620,973
2023-12-08	23.840	24.980	23.650	24.120	23.982	11,629,581
2023-12-07	24.670	24.800	23.730	23.840	23.704	12,614,943
2023-12-06	24.250	25.730	23.800	25.200	25.056	18,756,886
2023-12-05	23.530	25.780	23.530	24.840	24.698	22,635,295
2023-12-04	23.010	24.680	22.980	23.920	23.783	17,814,451
2023-12-01	22.870	23.320	22.600	23.100	22.968	14,967,282
2023-11-30	21.470	25.370	21.170	23.490	23.356	20,384,423
2023-11-29	21.400	21.600	21.130	21.140	21.019	2,025,107
2023-11-28	21.210	21.840	21.210	21.490	21.367	2,404,500
2023-11-27	21.210	21.630	21.120	21.340	21.218	2,380,683
2023-11-24	21.800	21.820	21.110	21.220	21.099	2,159,449
2023-11-23	21.700	22.070	21.510	21.870	21.745	2,027,867
2023-11-22	22.470	22.480	21.640	21.780	21.655	2,805,900
2023-11-21	22.600	22.600	21.890	21.990	21.864	3,344,200
2023-11-20	21.730	22.700	21.730	22.630	22.500	4,416,071
2023-11-17	21.700	21.990	21.620	21.800	21.675	1,756,253
2023-11-16	22.140	22.290	21.790	21.820	21.695	2,352,277
2023-11-15	22.330	22.520	22.000	22.250	22.123	2,837,232
2023-11-14	21.980	22.600	21.920	22.350	22.222	4,062,839
2023-11-13	21.430	22.130	21.340	21.980	21.854	3,287,943
2023-11-10	21.730	21.750	21.360	21.430	21.307	1,877,728
2023-11-09	21.810	21.950	21.500	21.600	21.476	2,611,909
2023-11-08	21.640	21.970	21.530	21.750	21.626	2,928,289
2023-11-07	21.480	21.840	21.120	21.750	21.626	3,553,900
2023-11-06	21.120	21.540	21.060	21.520	21.397	4,005,700
2023-11-03	20.530	21.280	20.380	21.070	20.949	4,843,100
2023-11-02	20.750	20.920	20.330	20.350	20.234	2,117,700
2023-11-01	20.800	20.970	20.700	20.800	20.681	1,554,500
2023-10-31	21.200	21.300	20.610	20.760	20.641	2,556,390
2023-10-30	21.000	21.170	20.650	21.100	20.979	2,823,432

← NewerPage 12 of 16 · 940 trading daysOlder →

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.