KSEC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.170	13.300	12.750	12.780	12.780	2,161,600
2026-07-16	12.960	13.290	12.800	13.170	13.170	1,680,600
2026-07-15	12.650	13.040	12.630	13.000	13.000	2,004,901
2026-07-14	12.500	12.690	12.280	12.670	12.670	1,648,000
2026-07-13	13.240	13.250	12.470	12.500	12.500	2,467,810
2026-07-10	12.650	13.430	12.520	13.120	13.120	2,404,200
2026-07-09	12.820	12.960	12.490	12.710	12.710	1,664,100
2026-07-08	13.140	13.140	12.820	12.860	12.860	1,447,600
2026-07-07	13.560	13.560	13.010	13.060	13.060	1,573,470
2026-07-06	13.790	13.980	13.450	13.490	13.490	2,011,400
2026-07-03	13.370	13.960	13.350	13.870	13.870	2,851,806
2026-07-02	13.290	13.590	13.280	13.290	13.290	1,752,600
2026-07-01	12.990	13.580	12.900	13.360	13.360	2,430,568
2026-06-30	12.890	13.170	12.830	12.990	12.990	1,748,100
2026-06-29	13.090	13.150	12.690	12.950	12.950	2,307,700
2026-06-26	13.300	13.400	13.050	13.080	13.080	2,067,300
2026-06-25	13.830	13.850	13.310	13.390	13.390	2,478,600
2026-06-24	14.320	14.320	13.730	13.830	13.830	1,885,581
2026-06-23	14.000	14.500	14.000	14.250	14.250	2,134,800
2026-06-22	14.150	14.160	13.590	14.120	14.120	2,405,300
2026-06-18	14.230	14.420	13.970	14.150	14.150	1,276,000
2026-06-17	14.450	14.450	14.160	14.240	14.240	1,586,682
2026-06-16	14.580	14.600	14.230	14.460	14.460	1,558,200
2026-06-15	14.530	14.780	14.400	14.570	14.570	1,777,100
2026-06-12	14.210	14.530	14.200	14.500	14.500	2,310,988
2026-06-11	14.280	14.410	14.020	14.110	14.110	1,919,406
2026-06-10	14.480	14.660	14.260	14.450	14.450	1,805,092
2026-06-09	14.520	14.620	14.320	14.600	14.600	1,600,200
2026-06-08	14.800	14.950	14.300	14.420	14.420	2,686,759
2026-06-05	14.630	15.260	14.500	15.000	15.000	3,231,540
2026-06-04	14.590	15.280	14.590	14.740	14.740	2,888,415
2026-06-03	14.810	14.810	14.530	14.700	14.700	1,973,100
2026-06-02	15.200	15.250	14.700	14.820	14.820	1,907,700
2026-06-01	14.810	15.310	14.610	15.200	15.200	2,124,300
2026-05-29	15.400	15.430	14.750	14.810	14.810	2,365,519
2026-05-28	15.020	15.520	14.790	15.520	15.520	1,963,900
2026-05-27	15.530	15.660	15.040	15.090	15.090	2,779,000
2026-05-26	15.910	15.910	15.310	15.460	15.460	2,392,042
2026-05-25	16.120	16.330	15.800	15.910	15.910	1,803,000
2026-05-22	15.910	16.260	15.710	16.100	16.100	2,041,700
2026-05-21	16.270	16.610	15.840	15.870	15.870	3,171,700
2026-05-20	16.640	16.640	16.240	16.270	16.270	2,131,100
2026-05-19	16.540	16.690	16.330	16.680	16.680	1,983,800
2026-05-18	16.610	16.660	16.350	16.550	16.550	2,184,700
2026-05-15	16.420	16.910	16.420	16.660	16.660	2,821,900
2026-05-14	16.950	16.950	16.420	16.420	16.420	3,409,700
2026-05-13	16.860	17.060	16.830	16.950	16.950	2,152,800
2026-05-12	17.020	17.100	16.740	16.920	16.920	2,454,600
2026-05-11	17.110	17.150	16.940	17.090	17.090	2,491,300
2026-05-08	16.850	17.190	16.700	17.130	17.130	3,026,841
2026-05-07	17.010	17.050	16.830	16.840	16.840	2,376,724
2026-05-06	16.870	17.130	16.870	17.010	17.010	2,902,700
2026-04-30	16.870	17.130	16.800	16.870	16.870	2,116,124
2026-04-29	16.700	16.940	16.670	16.860	16.860	2,533,200
2026-04-28	16.970	17.300	16.720	16.830	16.830	2,992,800
2026-04-27	16.600	16.980	16.400	16.970	16.970	2,811,504
2026-04-24	16.700	16.830	16.510	16.780	16.780	1,938,300
2026-04-23	16.800	17.070	16.700	16.750	16.750	3,014,000
2026-04-22	16.760	16.810	16.630	16.800	16.800	1,749,606
2026-04-21	16.980	17.160	16.710	16.820	16.820	2,530,092

← NewerPage 2 of 16 · 939 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.