KSEC Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 17.450 | 17.550 | 17.290 | 17.480 | 17.436 | 2,012,503 |
| 2025-01-17 | 17.320 | 17.550 | 17.220 | 17.370 | 17.326 | 1,935,900 |
| 2025-01-16 | 17.510 | 17.590 | 17.160 | 17.450 | 17.406 | 2,802,300 |
| 2025-01-15 | 17.460 | 17.550 | 17.300 | 17.360 | 17.316 | 2,095,400 |
| 2025-01-14 | 16.720 | 17.470 | 16.700 | 17.460 | 17.416 | 2,680,100 |
| 2025-01-13 | 16.510 | 16.870 | 16.180 | 16.730 | 16.688 | 1,849,134 |
| 2025-01-10 | 17.180 | 17.380 | 16.640 | 16.660 | 16.618 | 1,955,444 |
| 2025-01-09 | 17.180 | 17.480 | 17.070 | 17.250 | 17.207 | 1,945,810 |
| 2025-01-08 | 17.040 | 17.370 | 16.520 | 17.220 | 17.177 | 2,789,266 |
| 2025-01-07 | 16.740 | 17.120 | 16.630 | 17.120 | 17.077 | 2,240,600 |
| 2025-01-06 | 16.600 | 16.830 | 16.180 | 16.680 | 16.638 | 2,340,478 |
| 2025-01-03 | 17.340 | 17.490 | 16.520 | 16.600 | 16.558 | 3,125,230 |
| 2025-01-02 | 18.140 | 18.200 | 17.200 | 17.340 | 17.296 | 3,413,291 |
| 2024-12-31 | 18.820 | 18.820 | 18.090 | 18.090 | 18.045 | 2,972,418 |
| 2024-12-30 | 18.920 | 19.060 | 18.400 | 18.720 | 18.673 | 2,848,525 |
| 2024-12-27 | 18.960 | 19.420 | 18.940 | 19.020 | 18.972 | 4,052,500 |
| 2024-12-26 | 18.610 | 19.000 | 18.600 | 18.840 | 18.793 | 2,812,462 |
| 2024-12-25 | 19.500 | 19.550 | 18.530 | 18.670 | 18.623 | 4,554,514 |
| 2024-12-24 | 19.730 | 20.280 | 19.200 | 19.430 | 19.381 | 7,737,314 |
| 2024-12-23 | 19.850 | 20.680 | 19.180 | 20.140 | 20.089 | 9,871,045 |
| 2024-12-20 | 19.600 | 20.040 | 19.600 | 19.900 | 19.850 | 2,957,511 |
| 2024-12-19 | 19.570 | 19.990 | 19.420 | 19.760 | 19.710 | 3,633,325 |
| 2024-12-18 | 19.930 | 20.190 | 19.580 | 19.910 | 19.860 | 4,699,300 |
| 2024-12-17 | 20.060 | 20.450 | 19.570 | 19.630 | 19.581 | 5,089,754 |
| 2024-12-16 | 20.380 | 20.560 | 19.980 | 20.130 | 20.079 | 2,969,452 |
| 2024-12-13 | 21.010 | 21.010 | 20.400 | 20.430 | 20.379 | 4,405,900 |
| 2024-12-12 | 21.410 | 21.420 | 20.950 | 21.110 | 21.057 | 4,144,800 |
| 2024-12-11 | 21.050 | 21.420 | 20.840 | 21.420 | 21.366 | 5,115,800 |
| 2024-12-10 | 21.250 | 21.570 | 20.980 | 21.150 | 21.097 | 6,771,143 |
| 2024-12-09 | 20.800 | 20.950 | 20.370 | 20.780 | 20.728 | 4,552,761 |
| 2024-12-06 | 20.650 | 20.920 | 20.330 | 20.800 | 20.748 | 4,954,223 |
| 2024-12-05 | 20.120 | 20.650 | 20.080 | 20.600 | 20.548 | 4,437,300 |
| 2024-12-04 | 20.210 | 20.700 | 20.020 | 20.190 | 20.139 | 4,941,900 |
| 2024-12-03 | 20.540 | 20.710 | 20.120 | 20.290 | 20.239 | 3,943,500 |
| 2024-12-02 | 20.150 | 20.710 | 20.100 | 20.520 | 20.468 | 4,968,457 |
| 2024-11-29 | 19.580 | 20.120 | 19.390 | 20.020 | 19.970 | 4,108,393 |
| 2024-11-28 | 20.220 | 20.340 | 19.670 | 19.700 | 19.650 | 4,521,193 |
| 2024-11-27 | 19.540 | 19.990 | 18.900 | 19.850 | 19.800 | 5,047,000 |
| 2024-11-26 | 20.100 | 20.670 | 19.570 | 19.650 | 19.601 | 4,481,993 |
| 2024-11-25 | 19.930 | 20.500 | 19.460 | 20.210 | 20.159 | 6,743,005 |
| 2024-11-22 | 20.200 | 20.790 | 19.330 | 19.370 | 19.321 | 6,997,070 |
| 2024-11-21 | 20.440 | 20.640 | 20.040 | 20.340 | 20.289 | 3,837,793 |
| 2024-11-20 | 19.970 | 20.540 | 19.910 | 20.370 | 20.319 | 4,530,219 |
| 2024-11-19 | 19.600 | 20.190 | 19.440 | 20.120 | 20.069 | 3,878,651 |
| 2024-11-18 | 20.500 | 20.600 | 19.450 | 19.600 | 19.551 | 5,562,985 |
| 2024-11-15 | 21.550 | 21.680 | 20.360 | 20.370 | 20.319 | 7,969,200 |
| 2024-11-14 | 22.400 | 22.630 | 21.420 | 21.560 | 21.506 | 9,843,092 |
| 2024-11-13 | 21.430 | 23.560 | 21.220 | 22.500 | 22.443 | 17,891,345 |
| 2024-11-12 | 22.140 | 22.220 | 21.190 | 21.430 | 21.376 | 7,965,632 |
| 2024-11-11 | 21.780 | 22.180 | 21.730 | 22.000 | 21.945 | 9,169,973 |
| 2024-11-08 | 21.860 | 22.250 | 21.610 | 21.730 | 21.675 | 7,501,107 |
| 2024-11-07 | 21.520 | 21.800 | 21.130 | 21.780 | 21.725 | 7,051,553 |
| 2024-11-06 | 21.600 | 21.860 | 21.240 | 21.700 | 21.645 | 8,959,700 |
| 2024-11-05 | 20.450 | 21.600 | 20.410 | 21.500 | 21.446 | 9,604,934 |
| 2024-11-04 | 20.000 | 20.680 | 19.860 | 20.440 | 20.389 | 4,688,800 |
| 2024-11-01 | 20.430 | 20.950 | 19.800 | 19.910 | 19.860 | 7,676,490 |
| 2024-10-31 | 20.500 | 20.800 | 20.290 | 20.700 | 20.648 | 6,656,967 |
| 2024-10-30 | 20.990 | 21.080 | 20.310 | 20.690 | 20.638 | 6,900,427 |
| 2024-10-29 | 21.530 | 22.160 | 21.000 | 21.120 | 21.067 | 8,419,364 |
| 2024-10-28 | 21.240 | 21.710 | 21.050 | 21.520 | 21.466 | 6,599,915 |
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.