KSEC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	20.950	21.250	20.580	21.100	20.979	2,589,793
2023-10-26	20.950	21.080	20.460	21.000	20.880	2,235,100
2023-10-25	20.680	21.270	20.680	20.960	20.840	2,286,923
2023-10-24	20.460	20.860	20.300	20.640	20.522	2,447,451
2023-10-23	20.880	20.900	20.130	20.310	20.194	2,070,900
2023-10-20	21.090	21.480	20.800	20.880	20.761	2,156,247
2023-10-19	21.210	21.790	21.150	21.230	21.109	2,250,033
2023-10-18	21.810	21.870	21.350	21.370	21.248	2,745,716
2023-10-17	21.900	21.990	21.530	21.880	21.755	3,194,032
2023-10-16	22.250	22.950	21.700	22.020	21.894	5,518,170
2023-10-13	22.720	22.720	22.100	22.180	22.053	3,556,008
2023-10-12	23.110	23.300	22.550	22.720	22.590	2,914,517
2023-10-11	23.060	23.300	22.680	23.010	22.878	2,970,691
2023-10-10	23.390	23.570	22.840	23.060	22.928	3,263,298
2023-10-09	23.430	23.710	23.160	23.400	23.266	3,109,485
2023-09-28	23.460	23.670	23.200	23.300	23.167	2,777,487
2023-09-27	23.210	23.800	23.120	23.200	23.067	4,556,370
2023-09-26	23.050	23.900	22.830	23.330	23.196	4,721,496
2023-09-25	23.490	23.740	22.990	23.060	22.928	3,232,100
2023-09-22	22.480	23.390	22.460	23.380	23.246	3,783,700
2023-09-21	22.580	23.160	22.510	22.570	22.441	2,439,000
2023-09-20	22.870	23.200	22.680	22.680	22.550	2,404,100
2023-09-19	23.340	23.730	22.950	22.970	22.839	3,529,720
2023-09-18	23.200	23.820	23.000	23.460	23.326	3,055,627
2023-09-15	23.460	24.080	23.250	23.350	23.216	3,025,600
2023-09-14	23.860	24.040	23.410	23.440	23.306	2,689,332
2023-09-13	24.430	24.560	23.700	23.980	23.843	4,128,502
2023-09-12	24.650	25.050	24.600	24.600	24.459	3,760,491
2023-09-11	24.410	25.460	24.310	24.950	24.807	5,667,789
2023-09-08	24.300	25.150	24.240	24.740	24.598	4,311,486
2023-09-07	26.120	26.170	24.630	24.730	24.588	7,486,559
2023-09-06	24.610	25.540	24.610	25.540	25.394	5,099,954
2023-09-05	24.500	25.230	24.500	24.870	24.728	4,023,100
2023-09-04	24.860	25.000	24.210	24.980	24.837	5,410,832
2023-09-01	24.290	24.900	23.900	24.460	24.320	4,739,632
2023-08-31	24.030	24.480	23.880	24.280	24.141	5,239,096
2023-08-30	23.520	24.340	23.450	24.090	23.952	7,363,251
2023-08-29	22.040	23.780	22.010	23.420	23.286	7,948,240
2023-08-28	23.980	24.200	22.000	22.150	22.023	6,458,373
2023-08-25	23.200	23.340	22.290	22.410	22.282	6,005,584
2023-08-24	24.560	24.690	23.220	23.230	23.097	8,748,341
2023-08-23	25.400	25.530	24.450	24.450	24.310	7,919,991
2023-08-22	25.870	26.580	25.000	25.800	25.652	12,083,792
2023-08-21	25.570	26.800	25.500	25.540	25.394	8,553,064
2023-08-18	25.900	26.130	25.360	25.390	25.245	8,977,149
2023-08-17	24.140	26.180	23.980	25.780	25.632	14,202,692
2023-08-16	25.000	25.190	24.230	24.260	24.121	5,870,373
2023-08-15	25.500	25.780	24.770	25.140	24.996	7,284,845
2023-08-14	24.330	25.890	24.190	25.790	25.642	10,600,852
2023-08-11	24.810	25.390	24.190	24.800	24.658	7,864,196
2023-08-10	25.300	25.880	25.060	25.070	24.927	6,646,781
2023-08-09	25.100	25.950	24.610	25.530	25.384	8,947,320
2023-08-08	24.980	25.300	24.450	25.220	25.076	6,615,337
2023-08-07	24.980	25.350	24.780	25.140	24.996	6,092,130
2023-08-04	25.000	25.200	24.550	24.920	24.777	7,006,771
2023-08-03	25.530	25.780	24.840	24.940	24.797	10,135,252
2023-08-02	27.150	27.440	25.900	25.930	25.782	10,972,023
2023-08-01	28.050	28.210	26.930	27.420	27.263	9,385,923
2023-07-31	27.610	28.500	27.270	28.220	28.058	9,769,778
2023-07-28	29.660	29.830	27.450	27.950	27.790	15,585,048

← NewerPage 13 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.