KSEC Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.970	21.110	19.210	20.680	20.680	23,816,504
2026-10-16	19.970	20.730	18.760	20.300	20.300	28,005,122
2026-10-15	19.900	21.950	19.500	19.800	19.800	31,509,195
2026-10-14	19.650	22.550	18.880	20.800	20.800	37,399,359
2026-10-13	17.990	20.500	17.800	19.680	19.680	35,678,785
2026-10-12	17.420	19.980	17.420	18.350	18.350	26,839,201
2026-10-09	17.030	17.250	16.000	16.940	16.940	18,300,674
2026-10-08	18.080	18.230	17.060	17.380	17.380	19,772,957
2026-09-30	18.660	19.930	18.140	18.320	18.320	26,279,348
2026-09-29	18.570	19.790	18.140	19.000	19.000	27,422,480
2026-09-28	17.930	19.510	17.270	18.300	18.300	39,814,527
2026-09-24	15.060	17.980	15.060	17.980	17.980	33,845,078
2026-09-23	15.350	15.900	14.640	14.980	14.980	15,577,334
2026-09-22	13.920	16.260	13.680	15.400	15.400	20,257,811
2026-09-21	13.630	13.880	13.490	13.820	13.820	2,412,800
2026-09-18	13.500	13.630	13.430	13.620	13.620	2,549,500
2026-09-17	13.510	13.560	13.120	13.420	13.420	1,872,773
2026-09-16	13.410	13.620	13.220	13.460	13.460	2,090,573
2026-09-15	13.590	13.670	13.400	13.440	13.440	2,471,300
2026-09-14	13.720	13.930	13.510	13.560	13.560	3,010,092
2026-09-11	14.100	14.200	13.640	13.830	13.830	5,359,762
2026-09-10	13.830	14.460	13.800	14.320	14.320	7,735,245
2026-09-09	13.780	14.210	13.780	13.970	13.970	2,917,972
2026-09-08	13.790	13.950	13.700	13.850	13.850	2,296,553
2026-09-07	14.040	14.080	13.660	13.770	13.770	5,112,700
2026-09-04	13.690	14.460	13.690	14.040	14.040	6,195,078
2026-09-03	13.890	14.010	13.630	13.650	13.650	1,706,700
2026-09-02	13.940	13.980	13.790	13.900	13.900	1,978,800
2026-09-01	13.820	13.980	13.770	13.970	13.970	2,087,800
2026-08-31	13.630	13.770	13.600	13.750	13.750	1,442,022
2026-08-28	13.650	13.790	13.590	13.750	13.750	1,797,204
2026-08-27	13.600	13.660	13.500	13.580	13.580	1,889,808
2026-08-26	13.800	13.800	13.460	13.630	13.630	2,496,407
2026-08-25	13.350	13.850	13.330	13.810	13.810	2,052,300
2026-08-24	13.530	13.730	13.330	13.420	13.420	1,351,366
2026-08-21	13.280	13.510	13.060	13.480	13.480	1,430,000
2026-08-20	13.080	13.350	13.080	13.280	13.280	1,536,900
2026-08-19	13.510	13.590	13.010	13.080	13.080	2,566,300
2026-08-18	13.620	13.730	13.470	13.620	13.620	1,669,430
2026-08-17	13.590	13.780	13.470	13.740	13.740	1,363,000
2026-08-14	13.710	13.840	13.560	13.590	13.590	1,204,100
2026-08-13	13.820	13.900	13.680	13.690	13.690	1,706,200
2026-08-12	13.770	13.900	13.730	13.860	13.860	1,345,000
2026-08-11	13.900	13.960	13.590	13.780	13.780	1,572,001
2026-08-10	13.550	13.960	13.420	13.920	13.920	2,810,507
2026-08-07	13.650	13.780	13.310	13.560	13.560	3,589,900
2026-08-06	13.640	14.120	13.640	13.850	13.850	5,370,495
2026-08-05	13.550	13.660	13.470	13.580	13.580	2,095,504
2026-08-04	13.670	13.690	13.500	13.540	13.540	2,171,948
2026-08-03	13.400	13.680	13.400	13.610	13.610	2,373,844
2026-07-31	13.250	13.450	13.220	13.450	13.450	2,631,400
2026-07-30	13.270	13.700	13.250	13.280	13.280	3,005,800
2026-07-29	13.090	13.400	13.080	13.400	13.400	2,612,400
2026-07-28	13.100	13.210	13.000	13.150	13.150	3,086,828
2026-07-27	12.530	13.430	12.350	13.300	13.300	5,677,214
2026-07-24	12.530	13.130	12.490	12.780	12.780	4,732,132
2026-07-23	12.280	12.660	12.230	12.640	12.640	1,826,200
2026-07-22	12.470	12.530	12.160	12.270	12.270	1,849,389
2026-07-21	12.580	12.670	12.150	12.470	12.470	2,625,500
2026-07-20	12.800	13.120	12.410	12.550	12.550	2,560,050

Page 1 of 1 · 60 trading days

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.