KENGIC Intelligent Technology Co. Ltd. A historical data

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

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
2026-09-21	16.830	17.820	16.830	17.680	17.680	2,263,742
2026-09-18	16.380	16.920	16.380	16.900	16.900	1,817,674
2026-09-17	16.490	16.670	16.000	16.310	16.310	1,999,230
2026-09-16	16.380	16.690	16.240	16.550	16.550	1,485,518
2026-09-15	16.660	16.900	16.330	16.410	16.410	1,431,143
2026-09-14	16.350	16.680	16.250	16.470	16.470	1,118,043
2026-09-11	17.020	17.020	16.210	16.410	16.410	1,513,058
2026-09-10	17.250	17.270	16.800	16.930	16.930	1,872,563
2026-09-09	17.290	18.200	17.130	17.270	17.270	2,807,431
2026-09-08	17.090	17.540	16.800	17.270	17.270	2,972,555
2026-09-07	16.700	17.230	16.340	16.900	16.900	2,781,053
2026-09-04	16.110	16.900	16.110	16.410	16.410	2,604,074
2026-09-03	16.380	16.880	16.290	16.290	16.290	1,796,410
2026-09-02	16.120	16.860	16.120	16.480	16.480	2,340,404
2026-09-01	16.830	17.290	16.530	16.670	16.670	3,610,686
2026-08-31	16.500	17.040	15.600	16.830	16.830	6,866,319
2026-08-28	16.310	16.910	16.100	16.210	16.210	4,147,499
2026-08-27	16.480	17.040	15.710	16.640	16.640	5,972,633
2026-08-26	16.660	17.370	16.050	16.500	16.500	6,618,198
2026-08-25	16.680	17.200	15.820	16.680	16.680	6,436,624
2026-08-24	16.080	16.880	15.460	16.760	16.760	7,399,718
2026-08-21	15.180	16.580	14.710	16.240	16.240	4,088,982
2026-08-20	14.700	15.530	14.640	15.240	15.240	2,132,972
2026-08-19	15.320	15.490	14.430	14.690	14.690	1,552,312
2026-08-18	15.690	15.750	15.200	15.440	15.440	1,960,146
2026-08-17	15.100	15.700	15.080	15.660	15.660	1,691,435
2026-08-14	15.130	15.360	14.970	15.100	15.100	1,255,721
2026-08-13	15.390	15.980	15.150	15.180	15.180	1,443,640
2026-08-12	15.310	15.580	15.300	15.550	15.550	1,114,826
2026-08-11	15.280	15.440	15.010	15.300	15.300	1,545,769
2026-08-10	15.180	15.430	14.950	15.360	15.360	1,798,937
2026-08-07	14.860	15.150	14.500	15.070	15.070	1,748,176
2026-08-06	14.580	14.860	14.510	14.860	14.860	1,971,530
2026-08-05	14.180	14.800	14.180	14.600	14.600	2,604,258
2026-08-04	13.990	14.370	13.910	14.190	14.190	2,574,583
2026-08-03	13.860	14.120	13.820	13.940	13.940	1,684,803
2026-07-31	12.500	14.200	12.500	13.930	13.930	1,830,909
2026-07-30	13.820	14.200	13.440	13.470	13.470	1,576,599
2026-07-29	13.570	14.200	13.570	14.010	14.010	2,044,185
2026-07-28	14.190	14.330	13.740	13.870	13.870	1,523,333
2026-07-27	12.910	14.240	12.910	14.160	14.160	2,512,482
2026-07-24	13.650	13.750	13.250	13.350	13.350	1,376,430
2026-07-23	13.300	13.900	13.300	13.770	13.770	1,629,898

Page 1 of 1 · 60 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.