Fujian Kuncai Material Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 13.700 | 13.740 | 13.360 | 13.400 | 13.400 | 5,627,878 |
| 2026-10-20 | 13.360 | 13.610 | 13.210 | 13.490 | 13.490 | 6,382,221 |
| 2026-10-19 | 13.430 | 13.630 | 13.150 | 13.340 | 13.340 | 7,228,250 |
| 2026-10-16 | 13.760 | 13.820 | 13.400 | 13.510 | 13.510 | 6,913,540 |
| 2026-10-15 | 13.750 | 13.900 | 13.500 | 13.560 | 13.560 | 9,975,070 |
| 2026-10-14 | 14.500 | 14.810 | 14.070 | 14.100 | 14.100 | 8,479,258 |
| 2026-10-13 | 14.740 | 14.740 | 13.860 | 14.500 | 14.500 | 16,135,120 |
| 2026-10-12 | 15.010 | 15.010 | 14.350 | 14.550 | 14.550 | 10,007,629 |
| 2026-10-09 | 14.990 | 15.200 | 14.520 | 15.000 | 15.000 | 10,482,530 |
| 2026-10-08 | 15.380 | 15.590 | 14.870 | 14.990 | 14.990 | 10,560,140 |
| 2026-09-30 | 15.770 | 15.800 | 15.240 | 15.370 | 15.370 | 9,986,746 |
| 2026-09-29 | 15.470 | 15.980 | 15.250 | 15.530 | 15.530 | 12,340,954 |
| 2026-09-28 | 17.080 | 17.280 | 15.320 | 15.410 | 15.410 | 23,887,500 |
| 2026-09-24 | 16.880 | 17.600 | 16.630 | 17.020 | 17.020 | 26,596,199 |
| 2026-09-23 | 16.660 | 17.570 | 16.550 | 17.080 | 17.080 | 30,237,904 |
| 2026-09-22 | 16.800 | 16.990 | 16.280 | 16.360 | 16.360 | 10,697,759 |
| 2026-09-21 | 16.480 | 16.810 | 16.470 | 16.770 | 16.770 | 9,955,920 |
Page 1 of 1 · 17 trading days
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.