KENGIC Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 15.120 | 15.430 | 14.670 | 14.670 | 14.670 | 1,444,111 |
| 2026-10-21 | 15.410 | 15.600 | 15.090 | 15.190 | 15.190 | 1,827,831 |
| 2026-10-20 | 14.840 | 15.530 | 14.580 | 15.340 | 15.340 | 2,313,627 |
| 2026-10-19 | 15.560 | 15.560 | 13.960 | 14.870 | 14.870 | 4,771,785 |
| 2026-10-16 | 16.050 | 16.300 | 15.340 | 15.480 | 15.480 | 1,963,751 |
| 2026-10-15 | 16.010 | 16.180 | 15.640 | 15.770 | 15.770 | 1,634,561 |
| 2026-10-14 | 17.220 | 17.230 | 16.220 | 16.340 | 16.340 | 1,543,093 |
| 2026-10-13 | 16.700 | 17.070 | 15.940 | 16.930 | 16.930 | 2,061,459 |
| 2026-10-12 | 17.310 | 17.370 | 16.680 | 16.740 | 16.740 | 1,554,196 |
| 2026-10-09 | 17.420 | 17.420 | 16.530 | 17.170 | 17.170 | 2,490,467 |
| 2026-10-08 | 17.470 | 17.690 | 17.050 | 17.330 | 17.330 | 2,030,828 |
| 2026-09-30 | 17.700 | 17.900 | 17.270 | 17.370 | 17.370 | 1,974,928 |
| 2026-09-29 | 17.690 | 17.960 | 17.300 | 17.580 | 17.580 | 1,450,536 |
| 2026-09-28 | 17.700 | 18.140 | 17.400 | 17.690 | 17.690 | 2,551,967 |
| 2026-09-24 | 18.040 | 18.210 | 17.660 | 17.700 | 17.700 | 1,654,467 |
| 2026-09-23 | 17.850 | 18.160 | 17.670 | 18.000 | 18.000 | 2,286,010 |
| 2026-09-22 | 17.940 | 18.100 | 17.550 | 17.830 | 17.830 | 1,852,607 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.