Fujian Kuncai Material Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 30.550 | 31.030 | 29.810 | 30.420 | 23.187 | 10,496,754 |
| 2024-10-28 | 29.600 | 31.120 | 29.400 | 30.510 | 23.256 | 12,299,084 |
| 2024-10-25 | 29.780 | 30.290 | 29.610 | 29.800 | 22.715 | 11,648,454 |
| 2024-10-24 | 28.630 | 30.600 | 28.630 | 29.750 | 22.676 | 18,172,551 |
| 2024-10-23 | 28.930 | 29.030 | 28.410 | 28.890 | 22.021 | 10,868,588 |
| 2024-10-22 | 27.250 | 29.250 | 26.920 | 28.800 | 21.952 | 18,152,232 |
| 2024-10-21 | 27.960 | 27.990 | 26.880 | 27.250 | 20.771 | 16,676,057 |
| 2024-10-18 | 26.660 | 28.320 | 26.480 | 27.940 | 21.297 | 17,346,115 |
| 2024-10-17 | 26.650 | 26.930 | 26.420 | 26.460 | 20.169 | 7,398,090 |
| 2024-10-16 | 26.520 | 26.980 | 26.220 | 26.630 | 20.298 | 11,718,415 |
| 2024-10-15 | 27.640 | 27.640 | 26.710 | 26.740 | 20.382 | 13,875,935 |
| 2024-10-14 | 26.980 | 27.720 | 26.600 | 27.680 | 21.099 | 13,965,596 |
| 2024-10-11 | 28.280 | 28.460 | 26.880 | 27.000 | 20.580 | 13,157,205 |
| 2024-10-10 | 30.830 | 31.450 | 27.950 | 28.360 | 21.617 | 21,911,739 |
| 2024-10-09 | 33.400 | 33.400 | 30.820 | 30.830 | 23.500 | 16,476,013 |
| 2024-10-08 | 34.380 | 34.380 | 30.800 | 34.240 | 26.099 | 31,857,385 |
| 2024-09-30 | 30.700 | 31.710 | 29.180 | 31.250 | 23.820 | 38,802,438 |
| 2024-09-27 | 28.600 | 29.430 | 28.000 | 29.080 | 22.166 | 7,262,130 |
| 2024-09-26 | 27.070 | 28.320 | 26.790 | 28.200 | 21.495 | 6,353,124 |
| 2024-09-25 | 27.670 | 28.200 | 27.150 | 27.390 | 20.878 | 7,387,751 |
| 2024-09-24 | 27.340 | 27.790 | 26.770 | 27.420 | 20.900 | 5,626,633 |
| 2024-09-23 | 26.770 | 27.600 | 26.560 | 27.350 | 20.847 | 2,797,001 |
| 2024-09-20 | 27.420 | 27.420 | 26.670 | 26.770 | 20.405 | 2,366,852 |
| 2024-09-19 | 27.190 | 27.820 | 26.710 | 27.460 | 20.931 | 3,353,089 |
| 2024-09-18 | 27.320 | 27.320 | 26.530 | 27.010 | 20.588 | 2,276,705 |
| 2024-09-13 | 28.200 | 28.480 | 27.270 | 27.320 | 20.824 | 3,156,831 |
| 2024-09-12 | 29.140 | 29.250 | 28.150 | 28.190 | 21.487 | 2,751,873 |
| 2024-09-11 | 29.420 | 30.110 | 28.990 | 29.140 | 22.211 | 2,630,081 |
| 2024-09-10 | 29.600 | 29.810 | 28.810 | 29.470 | 22.463 | 3,651,610 |
| 2024-09-09 | 31.480 | 32.000 | 29.330 | 29.580 | 22.547 | 5,433,208 |
| 2024-09-06 | 32.060 | 32.190 | 31.100 | 31.300 | 23.858 | 4,097,625 |
| 2024-09-05 | 32.160 | 32.500 | 31.700 | 32.060 | 24.437 | 2,481,257 |
| 2024-09-04 | 32.690 | 33.020 | 32.020 | 32.220 | 24.559 | 2,798,015 |
| 2024-09-03 | 31.940 | 33.620 | 31.660 | 32.800 | 25.001 | 5,577,939 |
| 2024-09-02 | 32.020 | 32.640 | 31.640 | 31.940 | 24.346 | 4,087,147 |
| 2024-08-30 | 32.240 | 32.910 | 31.610 | 32.200 | 24.544 | 5,042,802 |
| 2024-08-29 | 32.390 | 32.750 | 31.590 | 32.250 | 24.582 | 4,916,468 |
| 2024-08-28 | 34.480 | 35.990 | 31.830 | 31.890 | 24.308 | 11,278,886 |
| 2024-08-27 | 34.680 | 35.080 | 34.210 | 34.510 | 26.305 | 2,871,210 |
| 2024-08-26 | 34.200 | 35.340 | 34.000 | 34.900 | 26.602 | 5,410,878 |
| 2024-08-23 | 32.210 | 34.800 | 31.750 | 34.480 | 26.282 | 8,483,165 |
| 2024-08-22 | 32.170 | 33.150 | 31.920 | 32.030 | 24.414 | 5,440,977 |
| 2024-08-21 | 32.990 | 33.100 | 31.880 | 32.010 | 24.399 | 8,352,374 |
| 2024-08-20 | 31.580 | 33.650 | 31.380 | 33.000 | 25.154 | 17,618,023 |
| 2024-08-19 | 27.680 | 30.590 | 27.680 | 30.590 | 23.317 | 6,325,763 |
| 2024-08-16 | 27.660 | 27.880 | 27.120 | 27.810 | 21.198 | 2,657,069 |
| 2024-08-15 | 26.800 | 27.970 | 26.150 | 27.830 | 21.213 | 4,352,734 |
| 2024-08-14 | 27.190 | 27.240 | 26.500 | 26.500 | 20.199 | 2,735,346 |
| 2024-08-13 | 26.110 | 27.600 | 25.730 | 27.240 | 20.763 | 4,550,285 |
| 2024-08-12 | 26.760 | 27.170 | 25.440 | 26.200 | 19.971 | 4,988,566 |
| 2024-08-09 | 27.050 | 27.250 | 26.690 | 27.020 | 20.596 | 2,033,849 |
| 2024-08-08 | 27.410 | 27.580 | 26.750 | 26.850 | 20.466 | 2,060,109 |
| 2024-08-07 | 27.150 | 27.590 | 27.010 | 27.480 | 20.946 | 1,771,255 |
| 2024-08-06 | 27.320 | 27.970 | 27.150 | 27.460 | 20.931 | 2,281,317 |
| 2024-08-05 | 28.910 | 29.240 | 27.260 | 27.320 | 20.824 | 3,447,435 |
| 2024-08-02 | 28.940 | 30.030 | 28.430 | 28.510 | 21.731 | 3,104,793 |
| 2024-08-01 | 29.570 | 29.580 | 28.930 | 29.120 | 22.196 | 2,963,769 |
| 2024-07-31 | 29.800 | 30.110 | 29.210 | 29.500 | 22.486 | 5,022,785 |
| 2024-07-30 | 28.970 | 30.550 | 28.410 | 29.880 | 22.776 | 9,502,804 |
| 2024-07-29 | 25.760 | 28.340 | 25.760 | 28.340 | 21.602 | 4,716,196 |
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.