KSEC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	17.580	18.790	17.400	18.320	18.177	5,394,571
2023-04-26	17.410	18.170	17.050	17.680	17.542	2,881,302
2023-04-25	18.650	18.680	17.680	17.740	17.602	6,622,095
2023-04-24	18.280	19.860	17.870	19.320	19.169	7,497,560
2023-04-21	18.220	19.200	18.100	18.660	18.514	5,855,041
2023-04-20	18.650	18.650	18.150	18.220	18.078	2,800,900
2023-04-19	18.530	18.750	18.500	18.580	18.435	1,734,834
2023-04-18	18.910	18.920	18.570	18.650	18.505	2,417,952
2023-04-17	18.850	19.050	18.810	18.930	18.782	2,038,774
2023-04-14	19.240	19.290	18.650	18.960	18.812	3,788,525
2023-04-13	19.330	19.490	19.180	19.190	19.040	3,103,563
2023-04-12	19.220	19.480	19.110	19.390	19.239	3,087,988
2023-04-11	19.480	19.570	19.090	19.220	19.070	4,876,619
2023-04-10	20.090	20.450	19.720	19.760	19.606	7,548,942
2023-04-07	19.800	19.840	19.560	19.670	19.517	3,271,665
2023-04-06	19.600	19.980	19.480	19.870	19.715	3,726,695
2023-04-04	19.970	19.980	19.580	19.770	19.616	4,039,379
2023-04-03	19.740	20.000	19.560	20.000	19.844	4,081,651
2023-03-31	19.440	19.700	19.330	19.700	19.546	2,787,722
2023-03-30	19.950	19.950	19.320	19.440	19.288	5,227,212
2023-03-29	20.360	20.440	20.000	20.050	19.894	5,459,364
2023-03-28	20.270	20.810	20.000	20.390	20.231	8,189,539
2023-03-27	19.600	20.140	19.580	20.140	19.983	5,434,102
2023-03-24	19.860	19.920	19.350	19.630	19.477	4,049,804
2023-03-23	19.800	19.990	19.650	19.810	19.655	3,832,934
2023-03-22	19.790	20.150	19.570	19.940	19.784	5,591,637
2023-03-21	19.350	20.190	19.310	19.790	19.636	7,120,214
2023-03-20	19.500	19.610	19.010	19.010	18.862	3,849,488
2023-03-17	19.580	19.840	19.400	19.480	19.328	3,385,581
2023-03-16	19.820	19.880	19.290	19.350	19.199	5,082,111
2023-03-15	20.030	20.620	19.870	19.980	19.824	4,358,864
2023-03-14	20.450	20.580	19.610	20.040	19.884	6,170,097
2023-03-13	20.500	20.980	20.230	20.640	20.479	3,947,082
2023-03-10	20.720	21.000	20.540	20.550	20.390	4,858,393
2023-03-09	20.680	21.160	20.500	21.000	20.836	6,319,595
2023-03-08	20.210	20.760	20.150	20.740	20.578	4,857,607
2023-03-07	20.870	21.010	20.300	20.450	20.290	7,325,033
2023-03-06	20.900	21.600	20.860	21.010	20.846	9,887,685
2023-03-03	20.200	21.180	20.110	21.010	20.846	10,443,376
2023-03-02	20.050	20.520	20.000	20.330	20.171	5,039,450
2023-03-01	19.900	20.250	19.810	20.160	20.003	3,815,897
2023-02-28	19.840	19.980	19.620	19.970	19.814	3,691,148
2023-02-27	20.400	20.430	19.750	19.770	19.616	7,336,444
2023-02-24	20.130	20.850	20.050	20.640	20.479	10,341,776
2023-02-23	20.000	20.120	19.800	19.880	19.725	3,353,845
2023-02-22	20.180	20.330	19.890	20.090	19.933	4,066,092
2023-02-21	19.630	20.140	19.630	20.100	19.943	4,095,811
2023-02-20	19.650	19.790	19.410	19.790	19.636	3,272,955
2023-02-17	19.860	20.100	19.480	19.640	19.487	4,575,287
2023-02-16	20.880	20.880	19.560	19.770	19.616	8,185,918
2023-02-15	20.840	21.150	20.830	20.880	20.717	3,988,261
2023-02-14	21.200	21.380	20.810	20.920	20.757	5,816,824
2023-02-13	21.420	21.710	21.280	21.430	21.263	6,537,817
2023-02-10	21.030	21.690	20.910	21.470	21.303	8,062,653
2023-02-09	20.570	21.350	20.500	21.130	20.965	6,360,943
2023-02-08	21.280	21.350	20.580	20.620	20.459	7,955,871
2023-02-07	21.200	21.570	21.020	21.400	21.233	6,512,957
2023-02-06	21.540	21.800	21.100	21.200	21.035	8,679,697
2023-02-03	21.540	22.170	21.320	21.820	21.650	11,724,336
2023-02-02	22.620	23.500	21.820	21.900	21.729	20,957,264

← NewerPage 15 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.