KSEC Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 19.380 | 20.080 | 19.380 | 20.070 | 20.070 | 6,169,374 |
| 2025-10-20 | 19.100 | 19.440 | 19.100 | 19.430 | 19.430 | 3,350,606 |
| 2025-10-17 | 19.820 | 19.910 | 19.000 | 19.020 | 19.020 | 5,217,609 |
| 2025-10-16 | 19.890 | 20.200 | 19.680 | 19.960 | 19.960 | 5,579,471 |
| 2025-10-15 | 19.870 | 20.270 | 19.660 | 20.090 | 20.090 | 8,553,750 |
| 2025-10-14 | 19.070 | 21.360 | 18.980 | 20.290 | 20.290 | 12,366,673 |
| 2025-10-13 | 18.800 | 19.160 | 18.230 | 19.070 | 19.070 | 3,149,855 |
| 2025-10-10 | 19.170 | 19.550 | 19.020 | 19.260 | 19.260 | 3,687,100 |
| 2025-10-09 | 19.410 | 19.420 | 19.090 | 19.180 | 19.180 | 4,106,384 |
| 2025-09-30 | 19.070 | 19.450 | 19.050 | 19.400 | 19.400 | 3,001,636 |
| 2025-09-29 | 19.010 | 19.110 | 18.620 | 19.070 | 19.070 | 2,554,514 |
| 2025-09-26 | 19.000 | 19.490 | 18.900 | 19.060 | 19.060 | 3,649,656 |
| 2025-09-25 | 19.400 | 19.570 | 19.020 | 19.030 | 19.030 | 3,493,200 |
| 2025-09-24 | 19.130 | 19.460 | 19.010 | 19.440 | 19.440 | 2,121,132 |
| 2025-09-23 | 19.590 | 19.690 | 18.810 | 19.240 | 19.240 | 4,077,410 |
| 2025-09-22 | 19.550 | 19.690 | 19.460 | 19.590 | 19.590 | 2,143,300 |
| 2025-09-19 | 19.670 | 19.910 | 19.450 | 19.600 | 19.600 | 2,698,384 |
| 2025-09-18 | 20.080 | 20.170 | 19.500 | 19.670 | 19.670 | 4,315,000 |
| 2025-09-17 | 20.080 | 20.250 | 19.990 | 20.130 | 20.130 | 2,795,928 |
| 2025-09-16 | 19.900 | 20.160 | 19.760 | 20.160 | 20.160 | 3,736,928 |
| 2025-09-15 | 20.010 | 20.140 | 19.750 | 19.930 | 19.930 | 3,156,000 |
| 2025-09-12 | 19.840 | 20.260 | 19.770 | 20.140 | 20.140 | 4,668,327 |
| 2025-09-11 | 19.690 | 19.830 | 19.370 | 19.820 | 19.820 | 3,675,400 |
| 2025-09-10 | 19.590 | 19.790 | 19.530 | 19.630 | 19.630 | 2,635,884 |
| 2025-09-09 | 19.900 | 19.900 | 19.520 | 19.650 | 19.650 | 3,421,188 |
| 2025-09-08 | 19.680 | 20.000 | 19.660 | 19.880 | 19.880 | 3,413,600 |
| 2025-09-05 | 19.660 | 19.810 | 19.370 | 19.800 | 19.800 | 4,266,174 |
| 2025-09-04 | 19.530 | 19.850 | 19.200 | 19.660 | 19.660 | 3,688,702 |
| 2025-09-03 | 20.650 | 20.700 | 19.570 | 19.620 | 19.620 | 4,712,100 |
| 2025-09-02 | 21.000 | 21.010 | 20.170 | 20.570 | 20.570 | 4,118,804 |
| 2025-09-01 | 20.820 | 20.990 | 20.640 | 20.970 | 20.970 | 3,665,144 |
| 2025-08-29 | 20.880 | 21.040 | 20.750 | 21.020 | 21.020 | 4,294,490 |
| 2025-08-28 | 20.800 | 21.180 | 19.930 | 21.030 | 21.030 | 7,258,300 |
| 2025-08-27 | 21.800 | 21.900 | 20.660 | 20.750 | 20.750 | 7,631,428 |
| 2025-08-26 | 22.000 | 22.000 | 21.680 | 21.780 | 21.780 | 6,544,285 |
| 2025-08-25 | 22.280 | 22.390 | 21.890 | 22.130 | 22.130 | 8,243,107 |
| 2025-08-22 | 22.080 | 22.410 | 21.880 | 22.280 | 22.280 | 7,447,528 |
| 2025-08-21 | 22.320 | 22.400 | 21.920 | 22.080 | 22.080 | 6,950,806 |
| 2025-08-20 | 22.850 | 23.030 | 22.070 | 22.380 | 22.380 | 10,256,400 |
| 2025-08-19 | 23.210 | 24.190 | 22.740 | 22.850 | 22.850 | 15,573,586 |
| 2025-08-18 | 22.100 | 23.120 | 22.100 | 22.750 | 22.750 | 11,258,936 |
| 2025-08-15 | 21.620 | 22.170 | 21.510 | 22.050 | 22.050 | 7,518,581 |
| 2025-08-14 | 22.810 | 22.890 | 21.610 | 21.630 | 21.630 | 12,211,161 |
| 2025-08-13 | 22.690 | 23.720 | 22.440 | 22.810 | 22.810 | 14,372,203 |
| 2025-08-12 | 22.560 | 23.420 | 22.300 | 22.420 | 22.420 | 10,877,213 |
| 2025-08-11 | 22.830 | 23.030 | 22.580 | 22.760 | 22.760 | 9,873,119 |
| 2025-08-08 | 22.930 | 24.100 | 22.800 | 23.000 | 23.000 | 10,983,990 |
| 2025-08-07 | 23.750 | 23.900 | 23.020 | 23.120 | 23.120 | 15,099,979 |
| 2025-08-06 | 22.950 | 24.490 | 22.810 | 23.880 | 23.880 | 22,097,485 |
| 2025-08-05 | 21.830 | 23.330 | 21.830 | 22.950 | 22.950 | 20,395,784 |
| 2025-08-04 | 21.190 | 21.920 | 21.090 | 21.830 | 21.830 | 7,684,002 |
| 2025-08-01 | 21.450 | 21.830 | 20.900 | 21.190 | 21.190 | 8,308,264 |
| 2025-07-31 | 22.260 | 22.280 | 21.380 | 21.490 | 21.490 | 9,787,245 |
| 2025-07-30 | 22.510 | 22.820 | 22.120 | 22.260 | 22.260 | 10,606,749 |
| 2025-07-29 | 21.990 | 22.790 | 21.860 | 22.600 | 22.600 | 10,960,942 |
| 2025-07-28 | 21.740 | 22.620 | 21.680 | 22.150 | 22.150 | 11,196,464 |
| 2025-07-25 | 21.600 | 21.830 | 21.120 | 21.560 | 21.560 | 8,466,432 |
| 2025-07-24 | 21.000 | 21.670 | 20.980 | 21.580 | 21.580 | 9,598,606 |
| 2025-07-23 | 21.890 | 22.030 | 20.800 | 20.830 | 20.830 | 12,924,141 |
| 2025-07-22 | 21.980 | 22.700 | 21.770 | 22.180 | 22.180 | 14,409,857 |
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.