KSEC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.000	16.600	16.000	16.410	16.369	3,943,100
2025-04-22	15.900	16.010	15.830	15.950	15.910	2,491,000
2025-04-21	16.060	16.090	15.800	16.040	16.000	3,487,900
2025-04-18	16.330	16.450	16.170	16.190	16.149	2,034,600
2025-04-17	16.110	16.690	16.110	16.440	16.399	2,590,200
2025-04-16	16.660	16.810	15.960	16.280	16.239	3,595,980
2025-04-15	16.780	16.920	16.560	16.710	16.668	2,965,216
2025-04-14	17.170	17.250	16.800	16.860	16.818	4,807,200
2025-04-11	16.650	17.430	16.500	16.810	16.768	7,524,800
2025-04-10	16.670	17.450	16.410	16.760	16.718	8,627,580
2025-04-09	14.880	17.480	14.820	16.810	16.768	10,319,800
2025-04-08	14.610	15.530	14.610	15.080	15.042	5,697,432
2025-04-07	16.540	16.990	14.300	14.430	14.394	7,140,432
2025-04-03	17.770	18.180	17.570	17.880	17.835	2,897,400
2025-04-02	18.220	18.350	18.000	18.030	17.985	2,498,305
2025-04-01	18.160	18.850	18.160	18.220	18.174	3,010,500
2025-03-31	18.330	18.330	17.680	18.070	18.025	4,008,700
2025-03-28	19.020	19.140	18.410	18.470	18.424	4,093,400
2025-03-27	19.440	19.440	18.700	19.010	18.962	5,962,300
2025-03-26	19.270	19.870	19.060	19.500	19.451	6,604,035
2025-03-25	19.830	20.180	19.370	19.480	19.431	8,776,015
2025-03-24	20.910	20.980	19.300	19.980	19.930	13,772,074
2025-03-21	19.930	21.740	19.830	20.870	20.818	20,799,627
2025-03-20	19.450	20.200	19.430	19.870	19.820	7,985,250
2025-03-19	19.460	19.840	19.360	19.450	19.401	4,403,900
2025-03-18	19.500	19.870	19.430	19.530	19.481	4,368,980
2025-03-17	19.850	20.180	19.540	19.580	19.531	5,974,781
2025-03-14	19.660	20.080	19.330	19.820	19.770	6,803,600
2025-03-13	19.500	20.100	19.290	19.850	19.800	6,839,700
2025-03-12	19.700	19.750	19.400	19.500	19.451	4,347,100
2025-03-11	19.190	19.790	19.160	19.700	19.650	5,384,900
2025-03-10	19.080	19.690	19.010	19.470	19.421	5,979,700
2025-03-07	19.100	19.450	18.880	19.130	19.082	4,630,300
2025-03-06	18.910	19.190	18.810	19.140	19.092	4,807,662
2025-03-05	18.890	19.030	18.550	18.880	18.833	4,640,434
2025-03-04	18.180	19.280	18.110	18.950	18.902	6,212,600
2025-03-03	18.160	18.550	18.050	18.150	18.104	2,141,700
2025-02-28	18.850	18.950	18.090	18.130	18.084	4,029,810
2025-02-27	19.230	19.280	18.740	18.970	18.922	4,133,900
2025-02-26	18.690	19.480	18.690	19.250	19.202	6,092,499
2025-02-25	18.480	19.010	18.380	18.710	18.663	3,843,800
2025-02-24	18.820	18.870	18.340	18.610	18.563	3,825,087
2025-02-21	18.260	19.080	18.160	18.860	18.813	7,059,036
2025-02-20	18.090	18.290	18.060	18.260	18.214	2,362,100
2025-02-19	17.580	18.220	17.460	18.130	18.084	3,523,099
2025-02-18	18.300	18.440	17.670	17.750	17.705	3,066,018
2025-02-17	18.360	18.500	18.230	18.390	18.344	2,295,128
2025-02-14	18.320	18.410	18.160	18.360	18.314	2,546,100
2025-02-13	18.500	18.660	18.330	18.350	18.304	2,571,434
2025-02-12	18.370	18.590	18.330	18.570	18.523	2,519,649
2025-02-11	18.380	18.450	18.140	18.370	18.324	2,242,500
2025-02-10	18.320	18.500	18.250	18.460	18.414	2,847,900
2025-02-07	18.110	18.490	18.100	18.290	18.244	3,308,944
2025-02-06	17.790	18.240	17.660	18.240	18.194	2,945,900
2025-02-05	17.660	17.790	17.440	17.790	17.745	1,831,800
2025-01-27	17.900	17.970	17.420	17.460	17.416	1,980,000
2025-01-24	17.630	17.810	17.450	17.800	17.755	2,479,600
2025-01-23	17.610	18.030	17.580	17.590	17.546	3,239,422
2025-01-22	17.260	17.980	17.150	17.440	17.396	3,139,829
2025-01-21	17.530	17.570	17.180	17.410	17.366	1,619,403

← NewerPage 7 of 16 · 940 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.