KSEC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	16.780	17.230	16.750	17.120	17.120	2,996,806
2026-04-17	16.890	16.890	16.620	16.820	16.820	2,059,300
2026-04-16	16.730	16.930	16.640	16.890	16.890	1,754,000
2026-04-15	16.850	16.940	16.650	16.710	16.710	1,775,241
2026-04-14	16.740	16.890	16.630	16.870	16.870	1,576,700
2026-04-13	16.590	16.780	16.490	16.720	16.720	1,694,200
2026-04-10	16.550	17.000	16.540	16.640	16.640	2,248,800
2026-04-09	16.650	16.730	16.420	16.440	16.440	1,551,400
2026-04-08	16.600	16.800	16.530	16.800	16.800	2,699,100
2026-04-07	16.070	16.340	15.910	16.300	16.300	1,546,300
2026-04-03	16.380	16.430	15.850	15.930	15.930	1,605,275
2026-04-02	16.550	16.640	16.180	16.310	16.310	1,628,959
2026-04-01	16.630	16.690	16.440	16.630	16.630	1,871,715
2026-03-31	16.380	16.750	16.330	16.400	16.400	2,234,211
2026-03-30	16.200	16.490	16.100	16.460	16.460	1,728,800
2026-03-27	16.000	16.400	15.950	16.400	16.400	1,756,834
2026-03-26	16.340	16.490	16.100	16.140	16.140	2,255,898
2026-03-25	16.200	16.440	16.090	16.410	16.410	2,642,006
2026-03-24	15.930	16.200	15.720	16.190	16.190	3,209,100
2026-03-23	16.450	16.450	15.430	15.610	15.610	4,173,081
2026-03-20	17.380	17.470	16.610	16.610	16.610	4,489,071
2026-03-19	17.760	17.790	17.320	17.360	17.360	3,052,785
2026-03-18	17.820	17.930	17.570	17.910	17.910	2,768,611
2026-03-17	18.150	18.210	17.800	17.800	17.800	3,116,700
2026-03-16	18.310	18.370	18.050	18.120	18.120	2,915,300
2026-03-13	18.220	18.450	18.060	18.200	18.200	4,244,700
2026-03-12	18.680	18.680	18.110	18.130	18.130	4,991,140
2026-03-11	19.100	19.120	18.610	18.640	18.640	3,671,828
2026-03-10	18.780	19.100	18.760	19.060	19.060	3,417,741
2026-03-09	18.930	18.930	18.390	18.640	18.640	5,290,582
2026-03-06	18.760	19.390	18.650	19.120	19.120	5,175,900
2026-03-05	19.130	19.870	18.780	18.940	18.940	7,273,000
2026-03-04	18.490	19.180	18.100	18.870	18.870	7,787,937
2026-03-03	19.540	19.830	18.600	18.610	18.610	5,809,659
2026-03-02	19.980	19.980	19.480	19.530	19.530	6,007,400
2026-02-27	19.730	20.100	19.690	20.000	20.000	5,754,900
2026-02-26	19.920	20.060	19.730	19.940	19.940	7,789,895
2026-02-25	20.500	20.800	19.880	20.000	20.000	13,989,589
2026-02-24	19.670	22.000	19.130	20.460	20.460	19,060,470
2026-02-13	18.930	20.240	18.900	19.430	19.430	12,890,810
2026-02-12	18.850	19.290	18.550	18.990	18.990	3,727,260
2026-02-11	18.910	19.100	18.770	18.850	18.850	2,203,800
2026-02-10	18.630	19.090	18.600	18.910	18.910	3,651,412
2026-02-09	18.440	18.780	18.440	18.670	18.670	2,588,500
2026-02-06	18.340	18.530	18.170	18.340	18.340	1,931,671
2026-02-05	18.550	18.820	18.350	18.350	18.350	2,541,700
2026-02-04	18.350	19.060	18.290	18.590	18.590	4,831,000
2026-02-03	17.970	18.410	17.930	18.380	18.380	2,773,700
2026-02-02	18.000	18.300	17.830	17.870	17.870	2,701,495
2026-01-30	18.090	18.200	17.750	18.100	18.100	3,658,200
2026-01-29	18.480	18.630	18.030	18.150	18.150	4,441,138
2026-01-28	18.900	18.980	18.440	18.500	18.500	3,919,300
2026-01-27	19.110	19.140	18.370	18.950	18.950	5,491,200
2026-01-26	19.640	19.720	19.140	19.270	19.270	3,717,818
2026-01-23	19.440	19.760	19.340	19.660	19.660	4,181,122
2026-01-22	19.260	19.640	19.180	19.500	19.500	3,895,102
2026-01-21	19.090	19.240	19.010	19.190	19.190	2,085,190
2026-01-20	19.390	19.470	19.030	19.090	19.090	3,177,948
2026-01-19	19.220	19.470	19.190	19.390	19.390	2,651,222
2026-01-16	19.340	19.400	19.050	19.280	19.280	3,379,161

← NewerPage 3 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.