KSEC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	21.980	22.370	21.820	22.070	22.070	9,602,493
2025-07-18	21.700	22.220	21.440	22.110	22.110	11,389,084
2025-07-17	21.660	22.040	21.300	21.850	21.850	11,811,232
2025-07-16	21.600	22.480	21.150	21.650	21.650	13,919,064
2025-07-15	22.000	22.190	21.320	21.480	21.480	11,689,116
2025-07-14	22.570	22.840	21.900	22.250	22.250	18,775,452
2025-07-11	20.940	23.970	20.720	22.740	22.740	28,956,117
2025-07-10	21.000	21.280	20.520	21.180	21.180	10,013,000
2025-07-09	21.690	21.720	20.960	20.980	20.980	11,870,716
2025-07-08	21.710	22.070	21.100	21.760	21.760	16,830,985
2025-07-07	20.440	22.350	20.200	22.080	22.080	25,651,327
2025-07-04	21.410	21.410	20.320	20.330	20.330	16,128,700
2025-07-03	21.360	22.470	21.230	21.460	21.406	18,046,301
2025-07-02	21.520	23.560	20.960	22.260	22.204	28,520,814
2025-07-01	20.270	22.930	20.120	21.630	21.576	26,450,816
2025-06-30	20.180	20.700	20.100	20.430	20.379	13,063,963
2025-06-27	20.000	20.710	19.900	19.930	19.880	13,234,954
2025-06-26	19.600	21.720	19.500	20.260	20.209	20,387,891
2025-06-25	19.490	20.320	19.410	19.800	19.750	12,492,410
2025-06-24	19.600	19.860	19.310	19.490	19.441	13,452,422
2025-06-23	19.570	20.370	19.080	20.150	20.099	16,427,147
2025-06-20	19.230	19.820	18.910	19.700	19.650	15,327,127
2025-06-19	19.040	19.620	18.020	19.600	19.551	17,651,447
2025-06-18	19.000	19.350	18.850	19.080	19.032	8,692,300
2025-06-17	18.650	19.200	18.610	19.130	19.082	9,819,500
2025-06-16	18.650	18.980	18.320	18.780	18.733	7,834,174
2025-06-13	18.310	18.950	18.300	18.500	18.453	11,258,200
2025-06-12	18.260	18.600	18.100	18.420	18.374	4,943,400
2025-06-11	18.230	18.480	18.180	18.330	18.284	3,471,200
2025-06-10	18.450	18.620	18.000	18.250	18.204	5,875,873
2025-06-09	18.460	18.730	18.440	18.520	18.473	4,723,405
2025-06-06	18.400	18.800	18.350	18.380	18.334	6,236,040
2025-06-05	18.400	18.470	18.100	18.400	18.354	4,630,332
2025-06-04	18.610	18.710	18.370	18.480	18.434	4,640,672
2025-06-03	18.310	18.800	18.310	18.610	18.563	5,652,327
2025-05-30	19.190	19.190	18.380	18.440	18.394	7,856,294
2025-05-29	18.900	19.500	18.800	19.200	19.152	10,388,232
2025-05-28	18.750	19.480	18.690	18.990	18.942	12,495,532
2025-05-27	18.580	18.690	18.390	18.690	18.643	4,361,400
2025-05-26	18.220	18.610	18.160	18.610	18.563	5,723,206
2025-05-23	18.500	18.620	18.130	18.240	18.194	6,944,458
2025-05-22	18.480	18.980	18.380	18.500	18.453	7,815,900
2025-05-21	18.800	18.880	18.380	18.700	18.653	6,292,800
2025-05-20	18.920	18.980	18.680	18.790	18.743	7,782,500
2025-05-19	18.850	19.110	18.610	18.880	18.833	8,611,000
2025-05-16	19.210	19.450	18.860	18.930	18.882	11,722,249
2025-05-15	19.730	19.930	19.220	19.260	19.212	12,849,449
2025-05-14	19.810	19.990	19.420	19.810	19.760	16,423,889
2025-05-13	21.500	21.800	19.820	20.040	19.990	30,903,107
2025-05-12	18.020	21.460	17.600	21.460	21.406	18,911,709
2025-05-09	18.000	19.350	17.850	17.880	17.835	14,250,859
2025-05-08	17.000	17.960	16.950	17.880	17.835	6,798,800
2025-05-07	17.020	17.440	16.930	17.140	17.097	5,229,000
2025-05-06	16.310	16.950	16.310	16.910	16.867	3,662,400
2025-04-30	16.040	16.390	16.040	16.250	16.209	2,055,600
2025-04-29	15.700	16.110	15.620	16.080	16.040	2,184,700
2025-04-28	16.010	16.090	15.710	15.750	15.710	2,738,314
2025-04-25	16.100	16.280	15.950	16.110	16.070	1,994,200
2025-04-24	16.360	16.410	15.920	16.080	16.040	2,982,800
2025-04-23	16.000	16.600	16.000	16.410	16.369	3,943,100

← NewerPage 6 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.