KSEC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.360	19.500	19.230	19.290	19.290	2,833,451
2026-01-14	19.320	19.850	19.210	19.460	19.460	6,639,410
2026-01-13	19.790	19.880	19.260	19.320	19.320	6,741,110
2026-01-12	19.510	19.890	19.450	19.880	19.880	6,585,700
2026-01-09	19.340	19.600	19.240	19.510	19.510	6,439,300
2026-01-08	18.820	19.450	18.760	19.360	19.360	6,351,795
2026-01-07	19.000	19.040	18.750	18.800	18.800	3,229,799
2026-01-06	18.890	19.140	18.830	19.060	19.060	4,431,586
2026-01-05	18.800	19.200	18.690	18.940	18.940	4,685,271
2025-12-31	18.730	18.800	18.480	18.720	18.720	3,083,188
2025-12-30	18.710	18.850	18.560	18.780	18.780	3,090,213
2025-12-29	18.630	18.810	18.570	18.730	18.730	2,168,509
2025-12-26	18.840	18.890	18.510	18.630	18.630	2,427,100
2025-12-25	18.580	18.960	18.500	18.850	18.850	2,828,600
2025-12-24	18.160	18.580	18.160	18.560	18.560	2,303,969
2025-12-23	18.400	18.510	18.150	18.210	18.210	1,959,600
2025-12-22	18.480	18.680	18.400	18.450	18.450	1,761,400
2025-12-19	18.200	18.600	18.150	18.500	18.500	3,037,520
2025-12-18	17.910	18.390	17.860	18.200	18.200	2,584,699
2025-12-17	18.130	18.330	17.560	18.080	18.080	4,061,600
2025-12-16	18.670	18.700	18.110	18.170	18.170	3,488,300
2025-12-15	18.660	18.860	18.400	18.660	18.660	2,711,500
2025-12-12	18.590	19.140	18.550	18.750	18.750	3,688,410
2025-12-11	19.210	19.210	18.540	18.590	18.590	4,193,160
2025-12-10	19.020	19.380	18.950	19.210	19.210	4,089,903
2025-12-09	19.100	19.680	19.050	19.110	19.110	4,881,191
2025-12-08	18.980	19.540	18.980	19.140	19.140	5,518,941
2025-12-05	18.410	19.050	18.290	18.950	18.950	4,869,085
2025-12-04	19.040	19.080	18.430	18.430	18.430	5,578,578
2025-12-03	19.490	19.500	18.910	19.000	19.000	5,661,190
2025-12-02	19.750	19.880	19.420	19.440	19.440	6,446,200
2025-12-01	19.600	19.960	19.460	19.730	19.730	5,841,200
2025-11-28	19.400	19.640	19.140	19.630	19.630	6,541,780
2025-11-27	20.170	20.170	19.470	19.540	19.540	9,141,200
2025-11-26	20.900	20.910	20.190	20.230	20.230	10,600,092
2025-11-25	20.900	21.390	20.710	21.090	21.090	15,497,600
2025-11-24	20.850	21.760	20.850	21.670	21.670	23,256,501
2025-11-21	19.500	21.540	18.760	20.790	20.790	23,220,345
2025-11-20	19.960	20.120	19.550	19.580	19.580	6,278,545
2025-11-19	19.180	20.580	19.180	20.120	20.120	11,544,310
2025-11-18	19.740	19.870	19.150	19.240	19.240	4,092,803
2025-11-17	19.890	20.120	19.690	19.730	19.730	5,563,489
2025-11-14	19.300	19.650	19.200	19.470	19.470	2,965,900
2025-11-13	19.370	19.540	19.210	19.410	19.410	2,093,971
2025-11-12	19.550	19.610	19.180	19.300	19.300	2,752,103
2025-11-11	19.740	19.830	19.580	19.610	19.610	2,716,000
2025-11-10	19.970	19.970	19.730	19.750	19.750	4,271,711
2025-11-07	20.000	20.420	19.870	20.020	20.020	5,460,600
2025-11-06	20.250	20.380	19.940	20.040	20.040	4,760,757
2025-11-05	20.150	20.560	20.020	20.380	20.380	5,440,865
2025-11-04	19.990	20.480	19.600	20.350	20.350	7,605,089
2025-11-03	19.800	20.130	19.720	20.000	20.000	3,840,399
2025-10-31	19.520	19.820	19.480	19.740	19.740	3,785,100
2025-10-30	19.900	19.980	19.530	19.530	19.530	6,942,405
2025-10-29	20.680	20.680	20.020	20.140	20.140	8,012,436
2025-10-28	20.030	21.310	19.950	20.660	20.660	13,226,633
2025-10-27	20.010	20.430	19.900	20.180	20.180	4,950,697
2025-10-24	19.880	20.290	19.820	19.980	19.980	4,290,796
2025-10-23	19.700	19.830	19.250	19.790	19.790	3,448,871
2025-10-22	20.080	20.090	19.660	19.720	19.720	3,989,898

← NewerPage 4 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.