KSEC Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 21.210 | 21.620 | 21.070 | 21.220 | 21.167 | 7,152,277 |
| 2024-10-24 | 21.500 | 21.920 | 21.140 | 21.200 | 21.147 | 7,181,440 |
| 2024-10-23 | 21.480 | 22.380 | 21.360 | 21.500 | 21.446 | 13,339,217 |
| 2024-10-22 | 21.210 | 21.710 | 20.710 | 21.360 | 21.306 | 9,293,964 |
| 2024-10-21 | 20.900 | 21.740 | 20.630 | 21.420 | 21.366 | 11,999,057 |
| 2024-10-18 | 20.110 | 21.090 | 19.740 | 20.760 | 20.708 | 10,161,471 |
| 2024-10-17 | 20.590 | 20.820 | 20.100 | 20.150 | 20.099 | 7,331,258 |
| 2024-10-16 | 20.640 | 21.110 | 20.220 | 20.450 | 20.399 | 9,821,509 |
| 2024-10-15 | 20.650 | 21.850 | 20.300 | 21.120 | 21.067 | 14,117,185 |
| 2024-10-14 | 20.070 | 21.300 | 20.070 | 21.060 | 21.007 | 11,237,471 |
| 2024-10-11 | 21.510 | 21.550 | 19.610 | 20.010 | 19.960 | 13,494,535 |
| 2024-10-10 | 20.990 | 23.450 | 20.400 | 22.500 | 22.443 | 21,683,244 |
| 2024-10-09 | 22.730 | 22.730 | 20.410 | 20.600 | 20.548 | 17,021,855 |
| 2024-10-08 | 25.200 | 25.210 | 21.840 | 23.800 | 23.740 | 20,801,416 |
| 2024-09-30 | 19.200 | 21.580 | 18.660 | 21.020 | 20.967 | 18,106,693 |
| 2024-09-27 | 17.700 | 18.780 | 17.530 | 18.450 | 18.404 | 13,253,443 |
| 2024-09-26 | 17.180 | 17.480 | 16.830 | 17.470 | 17.426 | 9,797,986 |
| 2024-09-25 | 16.600 | 17.490 | 16.600 | 17.270 | 17.227 | 12,498,343 |
| 2024-09-24 | 16.340 | 16.800 | 15.740 | 16.680 | 16.638 | 10,519,567 |
| 2024-09-23 | 16.180 | 16.560 | 16.080 | 16.350 | 16.309 | 7,258,734 |
| 2024-09-20 | 17.280 | 17.400 | 16.440 | 16.480 | 16.439 | 12,509,150 |
| 2024-09-19 | 18.160 | 18.300 | 16.710 | 17.610 | 17.566 | 15,228,374 |
| 2024-09-18 | 18.020 | 18.970 | 16.500 | 18.480 | 18.434 | 13,294,969 |
| 2024-09-13 | 18.010 | 20.200 | 17.600 | 19.530 | 19.481 | 20,679,071 |
| 2024-09-12 | 17.300 | 18.060 | 17.130 | 17.800 | 17.755 | 12,178,814 |
| 2024-09-11 | 16.900 | 17.470 | 16.820 | 17.250 | 17.207 | 7,796,212 |
| 2024-09-10 | 17.310 | 18.500 | 16.980 | 17.240 | 17.197 | 11,321,530 |
| 2024-09-09 | 16.140 | 17.630 | 16.140 | 17.570 | 17.526 | 12,775,113 |
| 2024-09-06 | 17.360 | 18.050 | 16.800 | 16.840 | 16.798 | 14,826,912 |
| 2024-09-05 | 18.200 | 19.400 | 17.500 | 17.880 | 17.835 | 19,200,580 |
| 2024-09-04 | 18.130 | 20.850 | 18.000 | 18.980 | 18.932 | 25,653,508 |
| 2024-09-03 | 17.690 | 17.690 | 17.390 | 17.690 | 17.646 | 10,276,511 |
| 2024-09-02 | 15.110 | 15.270 | 14.710 | 14.740 | 14.703 | 3,419,979 |
| 2024-08-30 | 14.870 | 15.430 | 14.300 | 15.420 | 15.381 | 6,383,526 |
| 2024-08-29 | 15.190 | 15.580 | 15.110 | 15.490 | 15.451 | 1,430,500 |
| 2024-08-28 | 15.220 | 15.440 | 15.130 | 15.200 | 15.162 | 1,294,600 |
| 2024-08-27 | 15.600 | 15.660 | 15.120 | 15.150 | 15.112 | 1,407,800 |
| 2024-08-26 | 15.490 | 15.720 | 15.410 | 15.590 | 15.551 | 917,700 |
| 2024-08-23 | 15.550 | 15.720 | 15.400 | 15.410 | 15.371 | 959,100 |
| 2024-08-22 | 16.000 | 16.100 | 15.560 | 15.570 | 15.531 | 1,195,000 |
| 2024-08-21 | 16.000 | 16.100 | 15.840 | 16.010 | 15.970 | 1,017,447 |
| 2024-08-20 | 16.300 | 16.540 | 15.950 | 15.980 | 15.940 | 1,673,700 |
| 2024-08-19 | 16.410 | 16.750 | 16.270 | 16.430 | 16.389 | 2,038,093 |
| 2024-08-16 | 16.440 | 16.630 | 16.360 | 16.430 | 16.389 | 1,068,400 |
| 2024-08-15 | 16.200 | 16.590 | 16.110 | 16.460 | 16.419 | 1,449,208 |
| 2024-08-14 | 16.360 | 16.500 | 16.210 | 16.280 | 16.239 | 1,278,308 |
| 2024-08-13 | 16.050 | 16.400 | 16.000 | 16.400 | 16.359 | 1,728,466 |
| 2024-08-12 | 16.270 | 16.350 | 15.950 | 16.090 | 16.050 | 1,767,700 |
| 2024-08-09 | 16.600 | 16.730 | 16.320 | 16.340 | 16.299 | 1,591,400 |
| 2024-08-08 | 16.900 | 16.990 | 16.370 | 16.560 | 16.518 | 2,991,900 |
| 2024-08-07 | 17.100 | 17.440 | 17.100 | 17.140 | 17.097 | 2,145,194 |
| 2024-08-06 | 16.860 | 17.350 | 16.570 | 17.260 | 17.217 | 3,841,032 |
| 2024-08-05 | 17.690 | 17.930 | 17.180 | 17.190 | 17.147 | 2,789,708 |
| 2024-08-02 | 18.030 | 18.290 | 17.690 | 17.730 | 17.685 | 2,701,105 |
| 2024-08-01 | 18.010 | 18.460 | 18.000 | 18.230 | 18.184 | 3,644,189 |
| 2024-07-31 | 17.690 | 18.170 | 17.580 | 18.090 | 18.045 | 3,993,737 |
| 2024-07-30 | 17.980 | 18.040 | 17.630 | 17.710 | 17.665 | 3,290,900 |
| 2024-07-29 | 17.750 | 18.560 | 17.610 | 18.070 | 18.025 | 5,272,084 |
| 2024-07-26 | 17.270 | 17.780 | 17.200 | 17.740 | 17.695 | 3,746,032 |
| 2024-07-25 | 17.100 | 17.390 | 16.880 | 17.080 | 17.037 | 2,955,800 |
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.