Fujian Kuncai Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.040	17.390	16.880	16.920	12.897	10,731,002
2026-01-16	17.850	17.880	17.410	17.500	13.339	4,640,060
2026-01-15	17.560	17.840	17.560	17.820	13.583	4,242,211
2026-01-14	17.870	17.990	17.480	17.650	13.453	7,495,590
2026-01-13	17.850	18.100	17.700	17.890	13.636	7,542,104
2026-01-12	17.410	17.950	17.410	17.770	13.545	7,837,743
2026-01-09	17.340	17.470	17.300	17.410	13.271	4,397,899
2026-01-08	17.270	17.420	17.230	17.360	13.232	2,856,952
2026-01-07	17.500	17.520	17.260	17.280	13.171	3,609,241
2026-01-06	17.190	17.530	17.150	17.500	13.339	5,555,681
2026-01-05	17.070	17.200	16.990	17.190	13.103	3,875,021
2025-12-31	17.140	17.210	16.960	17.000	12.958	3,430,699
2025-12-30	17.500	17.500	17.130	17.130	13.057	4,480,157
2025-12-29	17.450	17.520	17.350	17.450	13.301	2,725,105
2025-12-26	17.460	17.560	17.370	17.430	13.286	2,928,534
2025-12-25	17.400	17.690	17.350	17.490	13.331	3,956,861
2025-12-24	17.140	17.490	17.080	17.420	13.278	5,207,355
2025-12-23	17.150	17.530	17.000	17.240	13.141	5,874,900
2025-12-22	17.110	17.230	17.110	17.130	13.057	3,182,821
2025-12-19	17.160	17.290	17.100	17.170	13.088	3,510,529
2025-12-18	17.100	17.450	17.010	17.120	13.049	3,569,903
2025-12-17	17.080	17.290	16.870	17.200	13.110	4,982,168
2025-12-16	17.060	17.550	16.860	17.170	13.088	6,222,240
2025-12-15	17.240	17.390	16.950	17.050	12.996	7,611,381
2025-12-12	17.910	17.990	17.390	17.390	13.255	12,582,974
2025-12-11	17.520	18.290	17.400	17.960	13.690	11,498,464
2025-12-10	17.550	17.800	17.310	17.560	13.385	6,048,898
2025-12-09	17.200	18.140	17.100	17.680	13.476	9,212,680
2025-12-08	17.150	17.300	17.080	17.170	13.088	4,094,067
2025-12-05	17.200	17.210	16.850	17.100	13.034	5,289,052
2025-12-04	17.450	17.550	17.190	17.190	13.103	3,011,449
2025-12-03	17.710	17.820	17.350	17.450	13.301	3,563,275
2025-12-02	17.630	17.930	17.600	17.700	13.492	3,456,023
2025-12-01	17.710	18.200	17.450	17.760	13.537	7,074,338
2025-11-28	17.190	18.230	17.170	17.840	13.598	7,634,111
2025-11-27	17.240	17.420	17.150	17.210	13.118	3,166,098
2025-11-26	17.670	17.810	17.260	17.260	13.156	4,532,615
2025-11-25	17.550	17.870	17.550	17.670	13.469	3,418,012
2025-11-24	17.720	17.890	17.370	17.540	13.370	5,100,141
2025-11-21	18.250	18.420	17.700	17.720	13.507	5,261,224
2025-11-20	18.600	18.690	18.310	18.310	13.957	3,016,909
2025-11-19	18.750	18.860	18.510	18.550	14.139	3,183,481
2025-11-18	19.070	19.080	18.650	18.730	14.277	3,546,694
2025-11-17	18.810	19.150	18.700	19.080	14.543	4,366,013
2025-11-14	19.010	19.070	18.850	18.860	14.376	3,356,644
2025-11-13	18.950	19.100	18.800	19.030	14.505	3,580,270
2025-11-12	19.160	19.160	18.860	18.970	14.460	4,016,294
2025-11-11	19.000	19.210	18.900	19.210	14.643	6,298,237
2025-11-10	18.730	19.200	18.650	19.010	14.490	7,250,852
2025-11-07	18.400	18.640	18.360	18.620	14.193	4,011,929
2025-11-06	18.480	18.580	18.400	18.440	14.056	2,512,648
2025-11-05	18.260	18.680	18.250	18.480	14.086	3,519,841
2025-11-04	18.580	18.580	18.300	18.380	14.010	2,607,953
2025-11-03	18.530	18.660	18.450	18.580	14.162	3,818,152
2025-10-31	18.200	18.490	18.200	18.450	14.063	2,810,296
2025-10-30	18.410	18.460	18.210	18.220	13.888	2,686,306
2025-10-29	18.520	18.570	18.360	18.460	14.071	2,477,566
2025-10-28	18.400	18.660	18.370	18.510	14.109	2,563,875
2025-10-27	18.450	18.630	18.360	18.470	14.078	3,073,151
2025-10-24	18.390	18.520	18.360	18.440	14.056	2,165,149

← NewerPage 4 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.