KSEC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	28.600	30.990	28.190	29.770	29.600	19,393,032
2023-07-26	28.470	29.260	28.160	28.260	28.098	11,134,473
2023-07-25	27.660	28.920	27.050	28.600	28.436	14,066,829
2023-07-24	26.040	28.480	25.820	27.480	27.323	12,018,406
2023-07-21	26.800	27.000	25.990	26.210	26.060	7,501,245
2023-07-20	27.120	27.790	26.380	26.870	26.716	8,895,785
2023-07-19	28.530	29.200	26.900	27.130	26.975	13,943,089
2023-07-18	28.270	29.940	28.030	28.980	28.814	16,012,582
2023-07-17	28.010	29.000	27.910	28.340	28.178	11,424,278
2023-07-14	27.520	28.880	27.450	28.350	28.188	12,586,509
2023-07-13	27.690	28.300	27.450	27.840	27.681	8,693,223
2023-07-12	29.010	29.510	27.690	27.720	27.561	11,868,491
2023-07-11	29.390	30.260	28.750	29.230	29.063	11,656,905
2023-07-10	30.400	30.940	29.400	29.740	29.570	10,799,450
2023-07-07	31.170	31.990	30.090	30.530	30.355	15,398,701
2023-07-06	30.880	32.500	30.700	31.200	31.021	15,898,524
2023-07-05	32.300	33.450	31.330	31.650	31.469	21,397,135
2023-07-04	31.620	34.850	31.540	32.430	32.244	29,491,210
2023-07-03	29.480	33.580	29.320	32.840	32.652	33,059,864
2023-06-30	31.000	31.000	29.300	29.480	29.311	28,218,102
2023-06-29	25.540	30.640	25.360	30.640	30.465	27,115,813
2023-06-28	26.580	26.950	25.360	25.530	25.384	13,439,404
2023-06-27	26.270	27.430	24.890	27.110	26.955	16,406,733
2023-06-26	27.500	28.180	26.310	26.440	26.289	17,033,299
2023-06-21	27.620	29.560	27.600	28.080	27.919	24,614,508
2023-06-20	26.560	28.420	25.880	27.800	27.641	27,810,863
2023-06-19	26.090	27.270	26.090	26.930	26.776	19,282,166
2023-06-16	25.800	27.700	25.560	26.470	26.319	20,166,093
2023-06-15	25.810	26.250	25.400	25.500	25.354	13,951,173
2023-06-14	25.800	27.230	25.680	26.290	26.140	20,574,819
2023-06-13	25.240	26.080	24.500	26.050	25.901	14,499,053
2023-06-12	25.850	26.250	25.060	25.110	24.966	14,491,091
2023-06-09	25.500	26.940	25.270	26.310	26.105	18,490,949
2023-06-08	24.890	25.870	24.750	25.380	25.182	11,077,936
2023-06-07	24.720	25.310	24.240	25.060	24.865	11,468,070
2023-06-06	26.490	26.490	24.550	24.550	24.358	17,307,479
2023-06-05	25.890	26.870	25.770	26.490	26.283	14,343,458
2023-06-02	26.900	27.640	25.860	25.890	25.688	20,453,662
2023-06-01	26.560	28.480	26.020	26.940	26.730	27,033,852
2023-05-31	29.210	32.770	28.620	28.700	28.476	34,909,397
2023-05-30	28.500	30.650	27.840	29.800	29.568	27,923,271
2023-05-29	27.710	30.540	27.000	28.900	28.675	29,177,305
2023-05-26	27.810	28.850	25.990	28.000	27.782	27,524,832
2023-05-25	26.850	31.800	26.300	29.300	29.071	34,503,018
2023-05-24	27.200	29.000	26.010	27.100	26.889	27,594,316
2023-05-23	27.570	29.490	26.940	29.090	28.863	29,852,510
2023-05-22	26.800	31.000	26.110	27.470	27.256	32,305,171
2023-05-19	25.270	29.800	25.270	27.910	27.692	35,091,995
2023-05-18	27.060	28.700	25.800	26.230	26.025	39,118,534
2023-05-17	20.300	25.060	20.300	25.060	24.865	21,755,120
2023-05-16	21.000	21.830	20.720	20.880	20.717	16,119,032
2023-05-15	19.730	22.060	19.540	21.950	21.779	20,738,384
2023-05-12	19.620	20.800	19.210	20.060	19.904	16,240,251
2023-05-11	20.490	20.640	19.330	19.800	19.646	12,165,489
2023-05-10	20.540	21.500	20.150	20.650	20.489	16,599,127
2023-05-09	21.800	23.690	21.070	21.240	21.074	27,194,634
2023-05-08	18.060	21.740	18.000	21.740	21.570	22,922,957
2023-05-05	18.470	18.790	17.900	18.120	17.979	4,033,281
2023-05-04	18.000	18.960	18.000	18.560	18.415	4,900,239
2023-04-28	18.120	18.420	17.810	18.160	18.018	4,041,265

← NewerPage 14 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.