KSEC Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 20.810 | 22.350 | 20.810 | 22.350 | 22.176 | 17,431,463 |
| 2023-01-31 | 21.010 | 22.200 | 20.850 | 21.200 | 21.035 | 15,201,633 |
| 2023-01-30 | 20.450 | 21.650 | 20.360 | 21.220 | 21.054 | 15,107,903 |
| 2023-01-20 | 21.280 | 21.480 | 19.880 | 19.960 | 19.804 | 10,495,684 |
| 2023-01-19 | 20.200 | 20.770 | 20.020 | 20.450 | 20.290 | 9,846,657 |
| 2023-01-18 | 19.720 | 20.680 | 19.530 | 20.450 | 20.290 | 11,200,213 |
| 2023-01-17 | 19.420 | 20.600 | 19.300 | 19.950 | 19.794 | 10,327,659 |
| 2023-01-16 | 19.190 | 19.690 | 19.120 | 19.630 | 19.477 | 7,079,046 |
| 2023-01-13 | 19.080 | 19.750 | 18.750 | 19.410 | 19.259 | 8,225,428 |
| 2023-01-12 | 19.110 | 19.610 | 18.900 | 19.000 | 18.852 | 7,390,426 |
| 2023-01-11 | 19.660 | 19.840 | 19.020 | 19.260 | 19.110 | 10,229,567 |
| 2023-01-10 | 18.650 | 20.030 | 18.650 | 20.020 | 19.864 | 16,404,508 |
| 2023-01-09 | 18.300 | 18.490 | 18.210 | 18.420 | 18.276 | 3,706,275 |
| 2023-01-06 | 18.390 | 18.690 | 18.240 | 18.360 | 18.217 | 5,702,249 |
| 2023-01-05 | 18.500 | 18.670 | 18.280 | 18.400 | 18.256 | 5,726,226 |
| 2023-01-04 | 18.320 | 18.570 | 18.030 | 18.570 | 18.425 | 5,843,195 |
| 2023-01-03 | 17.730 | 18.500 | 17.690 | 18.450 | 18.306 | 6,648,795 |
| 2022-12-30 | 18.400 | 18.400 | 17.670 | 17.730 | 17.592 | 6,412,935 |
| 2022-12-29 | 18.050 | 18.590 | 18.000 | 18.240 | 18.098 | 5,021,508 |
| 2022-12-28 | 18.760 | 18.790 | 17.910 | 18.240 | 18.098 | 7,893,425 |
| 2022-12-27 | 18.920 | 19.150 | 18.670 | 18.980 | 18.832 | 5,738,650 |
| 2022-12-26 | 18.300 | 19.130 | 18.300 | 19.040 | 18.891 | 7,479,729 |
| 2022-12-23 | 18.960 | 19.200 | 18.240 | 18.300 | 18.157 | 9,013,357 |
| 2022-12-22 | 19.780 | 20.090 | 19.110 | 19.260 | 19.110 | 7,069,276 |
| 2022-12-21 | 20.080 | 20.480 | 19.500 | 19.750 | 19.596 | 8,231,149 |
| 2022-12-20 | 20.190 | 20.910 | 19.950 | 20.340 | 20.181 | 8,094,210 |
| 2022-12-19 | 20.580 | 20.870 | 20.120 | 20.260 | 20.102 | 6,914,315 |
| 2022-12-16 | 21.170 | 21.220 | 20.430 | 20.660 | 20.499 | 12,066,318 |
| 2022-12-15 | 21.150 | 22.300 | 20.920 | 21.550 | 21.382 | 11,921,716 |
| 2022-12-14 | 21.820 | 22.390 | 21.400 | 21.400 | 21.233 | 12,081,910 |
| 2022-12-13 | 21.700 | 22.910 | 21.210 | 22.200 | 22.027 | 17,608,048 |
| 2022-12-12 | 22.100 | 22.500 | 21.620 | 21.980 | 21.809 | 18,540,422 |
| 2022-12-09 | 23.230 | 24.350 | 22.950 | 22.960 | 22.781 | 19,383,434 |
| 2022-12-08 | 24.220 | 24.500 | 22.680 | 22.850 | 22.672 | 22,074,216 |
| 2022-12-07 | 25.000 | 25.000 | 23.640 | 24.800 | 24.607 | 21,613,106 |
| 2022-12-06 | 22.490 | 25.850 | 22.330 | 25.500 | 25.301 | 29,593,202 |
| 2022-12-05 | 21.840 | 24.550 | 21.630 | 23.200 | 23.019 | 28,383,164 |
| 2022-12-02 | 21.660 | 22.180 | 20.860 | 21.080 | 20.916 | 24,265,807 |
| 2022-12-01 | 20.400 | 24.280 | 20.160 | 22.560 | 22.384 | 34,250,229 |
| 2022-11-30 | 22.000 | 23.500 | 19.300 | 20.010 | 19.854 | 35,079,408 |
← NewerPage 16 of 16 · 940 trading days
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.