Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.720	15.240	14.100	15.030	15.030	11,350,378
2026-07-20	15.230	15.520	14.350	14.720	14.720	11,490,206
2026-07-17	16.050	16.150	15.080	15.180	15.180	9,480,864
2026-07-16	16.320	16.700	16.010	16.110	16.110	8,909,453
2026-07-15	16.900	17.480	16.410	16.600	16.600	8,666,090
2026-07-14	16.570	17.190	16.400	16.880	16.880	9,181,882
2026-07-13	22.510	22.530	21.330	21.430	16.335	10,991,366
2026-07-10	22.000	23.160	21.860	22.510	17.158	12,421,388
2026-07-09	22.730	22.740	21.330	22.000	16.769	19,707,906
2026-07-08	25.710	25.710	22.280	22.280	16.983	25,922,865
2026-07-07	24.590	25.280	23.430	24.760	18.873	13,297,135
2026-07-06	23.940	25.090	23.770	24.460	18.644	13,564,638
2026-07-03	24.570	24.830	23.840	23.950	18.255	9,699,427
2026-07-02	24.500	25.240	24.350	24.570	18.728	11,404,766
2026-07-01	25.540	25.550	24.730	24.730	18.850	12,015,974
2026-06-30	26.190	26.240	25.340	25.560	19.483	12,945,140
2026-06-29	26.750	27.090	25.880	26.230	19.993	14,633,640
2026-06-26	27.860	28.000	26.510	26.640	20.306	13,426,968
2026-06-25	29.130	29.420	28.160	28.280	21.556	9,412,621
2026-06-24	28.100	30.120	27.670	29.100	22.181	15,531,671
2026-06-23	29.240	29.730	28.000	28.100	21.419	14,546,196
2026-06-22	29.800	29.970	28.000	29.300	22.333	22,283,709
2026-06-18	32.040	32.250	31.050	31.080	23.690	9,701,147
2026-06-17	32.930	33.450	31.880	32.080	24.452	9,912,583
2026-06-16	32.720	33.500	31.710	32.890	25.070	11,086,659
2026-06-15	31.720	33.000	31.000	32.410	24.704	16,612,591
2026-06-12	30.440	31.850	30.080	31.450	23.972	13,437,290
2026-06-11	31.360	32.120	30.400	31.060	23.675	14,024,083
2026-06-10	29.500	31.300	29.390	31.060	23.675	11,415,959
2026-06-09	30.400	30.640	29.200	29.680	22.623	7,876,400
2026-06-08	29.290	31.310	29.100	29.800	22.715	12,932,895
2026-06-05	29.390	30.100	28.450	29.750	22.676	9,405,601
2026-06-04	29.750	30.500	28.820	29.390	22.402	11,751,858
2026-06-03	30.400	30.880	29.580	30.050	22.905	11,853,409
2026-06-02	31.370	31.870	30.400	30.400	23.172	7,622,563
2026-06-01	31.950	32.730	31.100	31.100	23.705	9,405,059
2026-05-29	32.480	33.100	31.660	32.070	24.445	8,990,484
2026-05-28	32.930	33.490	32.390	32.510	24.780	9,650,423
2026-05-27	33.150	33.880	32.500	32.800	25.001	12,942,832
2026-05-26	31.830	33.980	31.040	33.150	25.268	16,947,418
2026-05-25	34.000	34.390	31.880	31.880	24.300	18,810,240
2026-05-22	33.910	35.000	33.580	34.040	25.946	9,451,608
2026-05-21	36.200	36.650	33.630	33.910	25.847	13,754,464
2026-05-20	36.560	37.710	35.500	36.410	27.753	11,185,329
2026-05-19	36.800	36.990	34.900	36.600	27.898	15,887,243
2026-05-18	34.280	37.800	34.070	37.020	28.218	16,366,943
2026-05-15	35.220	35.920	33.500	34.730	26.472	15,215,039
2026-05-14	37.310	38.000	35.930	35.930	27.387	16,208,213
2026-05-13	35.910	37.680	35.100	37.680	28.721	21,587,948
2026-05-12	34.700	35.920	33.800	35.900	27.364	16,913,878
2026-05-11	34.450	35.460	34.130	34.510	26.305	14,291,818
2026-05-08	33.900	35.220	33.310	34.440	26.251	16,270,626
2026-05-07	33.300	34.020	32.800	33.540	25.565	10,258,678
2026-05-06	34.470	34.590	33.090	33.310	25.390	13,660,630
2026-04-30	34.750	34.900	33.410	33.790	25.756	15,677,696
2026-04-29	35.000	35.590	34.200	34.750	26.488	13,479,540
2026-04-28	35.400	37.100	34.600	35.200	26.831	19,561,887
2026-04-27	35.380	36.490	35.120	35.850	27.326	20,162,785
2026-04-24	34.500	35.000	33.680	34.800	26.526	16,115,419
2026-04-23	35.850	36.120	34.560	34.870	26.579	16,089,289

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.1950 CNY
2024-06-27	0.1400 CNY
2019-04-26	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.