Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	34.360	36.150	33.180	35.820	27.303	21,965,184
2026-04-21	33.270	35.600	33.270	34.490	26.289	20,278,576
2026-04-20	34.160	34.180	32.620	33.260	25.352	22,676,205
2026-04-17	35.500	36.610	33.660	34.370	26.198	30,942,656
2026-04-16	31.560	34.160	31.060	34.160	26.038	24,189,013
2026-04-15	29.100	31.230	29.070	31.050	23.667	24,264,413
2026-04-14	29.320	30.500	28.590	29.000	22.105	22,693,688
2026-04-13	27.280	30.290	27.280	29.200	22.257	25,345,754
2026-04-10	26.500	27.790	26.450	27.540	20.992	18,088,532
2026-04-09	26.800	27.230	26.230	26.490	20.192	15,850,167
2026-04-08	26.600	27.620	26.020	27.590	21.030	24,038,462
2026-04-07	26.450	26.820	25.850	26.390	20.115	14,828,562
2026-04-03	27.350	27.510	26.070	26.290	20.039	15,346,105
2026-04-02	28.500	28.850	26.710	27.100	20.657	22,974,697
2026-04-01	27.630	29.200	27.570	28.640	21.830	33,954,923
2026-03-31	24.800	27.670	24.610	27.670	21.091	33,376,059
2026-03-30	25.630	26.690	25.120	25.150	19.170	21,312,310
2026-03-27	24.930	25.700	24.650	25.190	19.201	12,544,320
2026-03-26	25.450	25.510	24.500	25.250	19.246	9,744,473
2026-03-25	24.440	26.480	24.380	25.330	19.307	21,289,664
2026-03-24	23.480	24.550	22.640	24.350	18.560	20,136,915
2026-03-23	22.610	23.960	22.500	23.060	17.577	15,215,169
2026-03-20	23.830	24.180	22.860	22.970	17.509	8,628,643
2026-03-19	24.180	24.500	23.430	24.000	18.294	10,669,091
2026-03-18	23.500	24.650	22.610	24.170	18.423	15,773,649
2026-03-17	24.050	24.160	23.300	23.310	17.768	10,798,758
2026-03-16	24.700	24.780	23.700	24.160	18.416	12,423,616
2026-03-13	25.710	25.850	24.690	24.780	18.888	15,530,237
2026-03-12	24.150	26.360	24.130	25.490	19.429	24,107,218
2026-03-11	23.810	24.560	23.620	24.140	18.400	17,008,700
2026-03-10	23.420	24.350	23.090	23.980	18.278	15,891,611
2026-03-09	23.890	24.000	22.870	23.430	17.859	19,625,158
2026-03-06	21.940	24.050	21.800	23.900	18.217	28,752,895
2026-03-05	21.660	23.230	21.120	22.020	16.784	32,797,585
2026-03-04	20.160	21.470	19.610	21.230	16.182	25,234,526
2026-03-03	21.000	21.000	19.840	19.890	15.161	14,828,900
2026-03-02	20.410	21.160	20.410	20.690	15.771	15,243,834
2026-02-27	20.580	20.800	20.210	20.670	15.755	14,307,561
2026-02-26	21.100	21.500	20.150	20.580	15.687	25,969,846
2026-02-25	18.840	20.570	18.760	20.570	15.679	17,524,865
2026-02-24	18.580	19.130	18.580	18.700	14.254	7,986,659
2026-02-13	19.000	19.280	18.380	18.400	14.025	9,895,155
2026-02-12	19.520	19.550	18.990	19.010	14.490	12,645,787
2026-02-11	19.210	20.100	19.160	19.600	14.940	14,241,456
2026-02-10	19.780	19.950	19.170	19.170	14.612	16,504,249
2026-02-09	19.500	20.250	19.500	19.780	15.077	28,624,340
2026-02-06	20.090	20.880	19.220	19.500	14.864	52,899,191
2026-02-05	18.190	19.460	18.010	19.460	14.833	20,334,437
2026-02-04	16.060	17.690	15.980	17.690	13.484	16,237,190
2026-02-03	15.960	16.220	15.910	16.080	12.257	3,799,901
2026-02-02	15.900	16.430	15.860	15.960	12.165	7,580,706
2026-01-30	16.750	16.850	16.260	16.380	12.485	6,498,719
2026-01-29	17.080	17.120	16.760	16.830	12.828	5,142,772
2026-01-28	17.060	17.170	16.830	17.080	13.019	5,808,528
2026-01-27	17.190	17.200	16.650	17.100	13.034	7,325,212
2026-01-26	17.590	17.700	17.080	17.200	13.110	8,451,768
2026-01-23	17.060	17.850	16.900	17.580	13.400	16,330,660
2026-01-22	16.050	17.140	15.830	17.100	13.034	15,140,302
2026-01-21	17.020	17.060	15.810	16.060	12.241	18,075,532
2026-01-20	16.920	17.100	16.910	16.990	12.950	4,001,968

← NewerPage 3 of 21 · 1,212 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.