Fujian Kuncai Material Tech historical data

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

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
2026-09-18	16.540	16.550	16.300	16.470	16.470	7,202,928
2026-09-17	16.640	16.860	16.240	16.250	16.250	8,589,122
2026-09-16	16.550	16.820	16.180	16.710	16.710	12,320,252
2026-09-15	16.350	16.780	16.230	16.550	16.550	12,303,434
2026-09-14	15.900	16.530	15.780	16.350	16.350	12,530,080
2026-09-11	16.170	16.450	15.760	16.020	16.020	11,487,487
2026-09-10	16.850	17.050	16.490	16.490	16.490	16,231,489
2026-09-09	17.040	17.350	16.550	17.190	17.190	21,352,184
2026-09-08	17.650	17.690	16.840	17.030	17.030	26,525,031
2026-09-07	15.850	17.380	15.820	17.380	17.380	6,683,720
2026-09-04	15.960	16.420	15.750	15.800	15.800	7,544,064
2026-09-03	15.790	16.030	15.710	15.840	15.840	5,829,820
2026-09-02	16.080	16.090	15.680	15.780	15.780	6,399,400
2026-09-01	16.210	16.340	16.000	16.080	16.080	6,811,710
2026-08-31	16.050	16.540	16.020	16.260	16.260	8,441,946
2026-08-28	16.320	16.680	16.180	16.240	16.240	7,528,332
2026-08-27	15.660	16.280	15.660	16.220	16.220	8,933,223
2026-08-26	16.050	16.330	15.660	15.780	15.780	9,516,434
2026-08-25	16.090	16.150	15.600	15.800	15.800	7,815,120
2026-08-24	16.550	16.700	15.800	16.080	16.080	6,662,610
2026-08-21	16.800	16.800	16.440	16.540	16.540	4,496,342
2026-08-20	17.000	17.000	16.710	16.730	16.730	4,768,764
2026-08-19	17.480	17.640	16.800	16.860	16.860	6,689,619
2026-08-18	17.580	17.730	17.260	17.660	17.660	6,620,722
2026-08-17	17.350	17.670	17.330	17.570	17.570	6,851,207
2026-08-14	17.600	17.630	17.230	17.520	17.520	5,908,227
2026-08-13	18.190	18.190	17.400	17.460	17.460	9,685,726
2026-08-12	17.620	18.310	17.530	18.020	18.020	9,637,997
2026-08-11	17.920	18.180	17.610	17.750	17.750	10,305,508
2026-08-10	17.560	18.050	17.300	17.920	17.920	15,209,144
2026-08-07	17.210	17.900	17.210	17.400	17.400	14,347,060
2026-08-06	17.930	18.000	17.170	17.220	17.220	25,084,389
2026-08-05	15.760	17.360	15.760	17.360	17.360	5,867,548
2026-08-04	15.590	16.020	15.360	15.780	15.780	6,372,528
2026-08-03	14.890	15.490	14.890	15.440	15.440	6,106,349
2026-07-31	15.100	15.390	14.990	15.020	15.020	6,677,525
2026-07-30	15.330	15.480	14.770	14.950	14.950	5,716,650
2026-07-29	14.950	15.400	14.750	15.330	15.330	6,515,466
2026-07-28	15.460	15.540	14.940	15.010	15.010	6,286,096
2026-07-27	14.800	15.260	14.700	15.190	15.190	7,655,638
2026-07-24	15.250	15.360	14.720	14.750	14.750	5,809,820
2026-07-23	14.840	15.560	14.720	15.300	15.300	8,428,362
2026-07-22	15.000	15.110	14.640	14.840	14.840	8,448,555

Page 1 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.