Kuangda Technology Group Co., Ltd. (002516.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.5300 | 4.5500 | 4.4800 | 4.5100 | 4.5100 | 7,268,900 |
| 29 Apr 2024 | 4.4300 | 4.5400 | 4.4300 | 4.5300 | 4.5300 | 10,488,600 |
| 26 Apr 2024 | 4.4000 | 4.4600 | 4.3900 | 4.4300 | 4.4300 | 12,017,540 |
| 25 Apr 2024 | 4.4600 | 4.4900 | 4.4100 | 4.4700 | 4.4700 | 7,851,600 |
| 24 Apr 2024 | 4.3500 | 4.5000 | 4.3200 | 4.4900 | 4.4900 | 9,829,800 |
| 23 Apr 2024 | 4.2600 | 4.4000 | 4.2300 | 4.3400 | 4.3400 | 12,327,750 |
| 22 Apr 2024 | 4.2500 | 4.3200 | 4.1500 | 4.2400 | 4.2400 | 10,893,050 |
| 22 Apr 2024 | 0.1 Dividend | |||||
| 19 Apr 2024 | 4.3400 | 4.4300 | 4.2800 | 4.3200 | 4.2200 | 10,274,406 |
| 18 Apr 2024 | 4.4100 | 4.4400 | 4.3400 | 4.3800 | 4.2786 | 10,288,339 |
| 17 Apr 2024 | 4.1800 | 4.4300 | 4.1800 | 4.4100 | 4.3079 | 16,904,580 |
| 16 Apr 2024 | 4.3500 | 4.3900 | 4.0800 | 4.0900 | 3.9953 | 17,160,600 |
| 15 Apr 2024 | 4.5300 | 4.6000 | 4.3200 | 4.4100 | 4.3079 | 14,090,510 |
| 12 Apr 2024 | 4.5500 | 4.5900 | 4.5000 | 4.5200 | 4.4154 | 7,813,500 |
| 11 Apr 2024 | 4.5300 | 4.6100 | 4.4900 | 4.5600 | 4.4544 | 9,132,436 |
| 10 Apr 2024 | 4.6500 | 4.6600 | 4.5000 | 4.5600 | 4.4544 | 10,925,270 |
| 09 Apr 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6800 | 4.5717 | 8,150,700 |
| 08 Apr 2024 | 4.6900 | 4.7200 | 4.6100 | 4.6300 | 4.5228 | 9,656,950 |
| 03 Apr 2024 | 4.7500 | 4.7700 | 4.6800 | 4.7100 | 4.6010 | 11,334,000 |
| 02 Apr 2024 | 4.8000 | 4.8600 | 4.7200 | 4.7600 | 4.6498 | 18,373,000 |
| 01 Apr 2024 | 4.7000 | 5.0000 | 4.6500 | 4.8300 | 4.7182 | 28,349,625 |
| 29 Mar 2024 | 4.5300 | 4.6000 | 4.4800 | 4.6200 | 4.5131 | 4,757,500 |
| 28 Mar 2024 | 4.4100 | 4.5700 | 4.4100 | 4.5100 | 4.4056 | 11,254,106 |
| 27 Mar 2024 | 4.5000 | 4.5200 | 4.4000 | 4.4100 | 4.3079 | 10,973,100 |
| 26 Mar 2024 | 4.4700 | 4.5500 | 4.4300 | 4.5100 | 4.4056 | 10,444,000 |
| 25 Mar 2024 | 4.5900 | 4.6200 | 4.4900 | 4.5000 | 4.3958 | 10,709,900 |
| 22 Mar 2024 | 4.6400 | 4.6800 | 4.5300 | 4.5900 | 4.4838 | 9,830,906 |
| 21 Mar 2024 | 4.6300 | 4.7000 | 4.6200 | 4.6600 | 4.5521 | 11,495,002 |
| 20 Mar 2024 | 4.6400 | 4.6800 | 4.5600 | 4.6300 | 4.5228 | 19,488,000 |
| 19 Mar 2024 | 4.6800 | 4.7900 | 4.6700 | 4.7000 | 4.5912 | 14,208,242 |
| 18 Mar 2024 | 4.6100 | 4.7200 | 4.6100 | 4.7000 | 4.5912 | 11,148,130 |
| 15 Mar 2024 | 4.5200 | 4.6500 | 4.4900 | 4.6500 | 4.5424 | 12,926,500 |
| 14 Mar 2024 | 4.5000 | 4.5500 | 4.4400 | 4.4900 | 4.3861 | 13,819,200 |
| 13 Mar 2024 | 4.4500 | 4.6500 | 4.4400 | 4.5500 | 4.4447 | 16,991,200 |
| 12 Mar 2024 | 4.3700 | 4.4600 | 4.3400 | 4.4400 | 4.3372 | 11,804,243 |
| 11 Mar 2024 | 4.2600 | 4.3400 | 4.2600 | 4.3400 | 4.2395 | 10,097,800 |
| 08 Mar 2024 | 4.2200 | 4.3100 | 4.2100 | 4.2700 | 4.1712 | 7,773,500 |
| 07 Mar 2024 | 4.3200 | 4.3600 | 4.2200 | 4.2300 | 4.1321 | 10,388,800 |
| 06 Mar 2024 | 4.2500 | 4.3400 | 4.2100 | 4.2900 | 4.1907 | 9,369,914 |
| 05 Mar 2024 | 4.3100 | 4.3300 | 4.2400 | 4.2700 | 4.1712 | 10,685,613 |
| 04 Mar 2024 | 4.3700 | 4.4300 | 4.2800 | 4.3100 | 4.2102 | 11,455,500 |
| 01 Mar 2024 | 4.2700 | 4.3800 | 4.2500 | 4.3500 | 4.2493 | 13,557,300 |
| 29 Feb 2024 | 4.0700 | 4.3000 | 4.0600 | 4.2900 | 4.1907 | 15,310,104 |
| 28 Feb 2024 | 4.4400 | 4.4700 | 4.1300 | 4.1300 | 4.0344 | 23,141,500 |
| 27 Feb 2024 | 4.1800 | 4.3900 | 4.1800 | 4.3800 | 4.2786 | 15,951,166 |
| 26 Feb 2024 | 4.1800 | 4.2600 | 4.1500 | 4.2100 | 4.1125 | 14,901,200 |
| 23 Feb 2024 | 4.0600 | 4.1600 | 4.0200 | 4.1500 | 4.0539 | 13,675,902 |
| 22 Feb 2024 | 4.0200 | 4.1000 | 4.0100 | 4.0700 | 3.9758 | 10,316,318 |
| 21 Feb 2024 | 3.9600 | 4.1600 | 3.9100 | 4.0300 | 3.9367 | 16,406,317 |
| 20 Feb 2024 | 4.0400 | 4.0400 | 3.9200 | 3.9900 | 3.8976 | 12,945,152 |
| 19 Feb 2024 | 4.1000 | 4.1700 | 3.9700 | 4.0500 | 3.9563 | 29,082,093 |
| 08 Feb 2024 | 3.6300 | 4.0000 | 3.6300 | 4.0000 | 3.9074 | 25,108,876 |
| 07 Feb 2024 | 3.5000 | 3.7400 | 3.4300 | 3.6400 | 3.5557 | 27,048,430 |
| 06 Feb 2024 | 3.2700 | 3.6100 | 3.2000 | 3.4600 | 3.3799 | 26,832,087 |
| 05 Feb 2024 | 3.5900 | 3.6100 | 3.2800 | 3.3200 | 3.2431 | 25,931,818 |
| 02 Feb 2024 | 3.8900 | 3.9300 | 3.5200 | 3.6400 | 3.5557 | 19,767,800 |
| 01 Feb 2024 | 3.9200 | 4.0000 | 3.7800 | 3.8800 | 3.7902 | 14,101,800 |
| 31 Jan 2024 | 4.1200 | 4.1600 | 3.9000 | 3.9200 | 3.8293 | 15,575,465 |
| 30 Jan 2024 | 4.2000 | 4.2800 | 4.1000 | 4.1100 | 4.0149 | 10,022,900 |
| 29 Jan 2024 | 4.3900 | 4.3900 | 4.2100 | 4.2400 | 4.1419 | 8,177,600 |
| 26 Jan 2024 | 4.3600 | 4.4300 | 4.3300 | 4.3400 | 4.2395 | 9,844,600 |
| 25 Jan 2024 | 4.2600 | 4.4000 | 4.2400 | 4.3800 | 4.2786 | 11,192,426 |
| 24 Jan 2024 | 4.1900 | 4.2900 | 4.0900 | 4.2800 | 4.1809 | 12,949,700 |
| 23 Jan 2024 | 4.2200 | 4.2300 | 4.0700 | 4.2100 | 4.1125 | 13,052,900 |
| 22 Jan 2024 | 4.4800 | 4.4900 | 4.1500 | 4.1800 | 4.0832 | 14,593,000 |
| 19 Jan 2024 | 4.5500 | 4.5700 | 4.4500 | 4.4700 | 4.3665 | 9,284,439 |
| 18 Jan 2024 | 4.5600 | 4.5700 | 4.3900 | 4.5200 | 4.4154 | 12,440,900 |
| 17 Jan 2024 | 4.6600 | 4.6800 | 4.5500 | 4.5600 | 4.4544 | 8,233,900 |
| 16 Jan 2024 | 4.7500 | 4.7500 | 4.6000 | 4.6700 | 4.5619 | 9,981,600 |
| 15 Jan 2024 | 4.7200 | 4.7500 | 4.6600 | 4.7100 | 4.6010 | 9,530,726 |
| 12 Jan 2024 | 4.7600 | 4.7800 | 4.6800 | 4.6900 | 4.5814 | 6,924,400 |
| 11 Jan 2024 | 4.7100 | 4.7900 | 4.6800 | 4.7600 | 4.6498 | 9,028,800 |
| 10 Jan 2024 | 4.7300 | 4.7700 | 4.6500 | 4.7100 | 4.6010 | 8,651,226 |
| 09 Jan 2024 | 4.7800 | 4.8300 | 4.7100 | 4.7400 | 4.6303 | 11,502,056 |
| 08 Jan 2024 | 4.8400 | 4.8600 | 4.7500 | 4.7600 | 4.6498 | 8,540,000 |
| 05 Jan 2024 | 4.9200 | 4.9800 | 4.8200 | 4.8500 | 4.7377 | 9,534,000 |
| 04 Jan 2024 | 4.9000 | 4.9400 | 4.8600 | 4.9200 | 4.8061 | 8,415,850 |
| 03 Jan 2024 | 4.9700 | 4.9800 | 4.9000 | 4.9300 | 4.8159 | 9,499,100 |
| 02 Jan 2024 | 4.9400 | 5.0300 | 4.9200 | 4.9800 | 4.8647 | 11,679,150 |
| 29 Dec 2023 | 4.8700 | 4.9500 | 4.8400 | 4.9300 | 4.8159 | 9,092,700 |
| 28 Dec 2023 | 4.7800 | 4.8700 | 4.7300 | 4.8500 | 4.7377 | 10,059,200 |
| 27 Dec 2023 | 4.7900 | 4.8200 | 4.7400 | 4.7800 | 4.6694 | 7,382,500 |
| 26 Dec 2023 | 4.8500 | 4.8600 | 4.7400 | 4.7500 | 4.6400 | 6,684,200 |
| 25 Dec 2023 | 4.8500 | 4.8800 | 4.8200 | 4.8600 | 4.7475 | 8,656,700 |
| 22 Dec 2023 | 4.9200 | 4.9300 | 4.8200 | 4.8400 | 4.7280 | 10,701,100 |
| 21 Dec 2023 | 4.8200 | 4.9300 | 4.8000 | 4.9100 | 4.7963 | 10,458,300 |
| 20 Dec 2023 | 5.0000 | 5.0100 | 4.8800 | 4.8900 | 4.7768 | 8,498,600 |
| 19 Dec 2023 | 4.9800 | 5.0100 | 4.9300 | 4.9700 | 4.8550 | 9,050,900 |
| 18 Dec 2023 | 5.0500 | 5.0700 | 4.9700 | 4.9800 | 4.8647 | 10,709,700 |
| 15 Dec 2023 | 5.0600 | 5.1000 | 5.0400 | 5.0600 | 4.9429 | 7,478,702 |
| 14 Dec 2023 | 5.0900 | 5.1500 | 5.0400 | 5.0800 | 4.9624 | 11,467,100 |
| 13 Dec 2023 | 5.0600 | 5.1700 | 5.0400 | 5.0900 | 4.9722 | 12,195,500 |
| 12 Dec 2023 | 5.0600 | 5.0900 | 5.0100 | 5.0800 | 4.9624 | 12,760,900 |
| 11 Dec 2023 | 4.9900 | 5.0700 | 4.9700 | 5.0500 | 4.9331 | 20,896,075 |
| 08 Dec 2023 | 5.0700 | 5.1300 | 5.0100 | 5.0200 | 4.9038 | 19,233,895 |
| 07 Dec 2023 | 5.1300 | 5.1500 | 5.0600 | 5.0600 | 4.9429 | 13,097,300 |
| 06 Dec 2023 | 5.0800 | 5.1900 | 5.0800 | 5.1400 | 5.0210 | 10,739,600 |
| 05 Dec 2023 | 5.1700 | 5.1900 | 5.0900 | 5.0900 | 4.9722 | 13,906,306 |
| 04 Dec 2023 | 5.2700 | 5.2800 | 5.1600 | 5.1800 | 5.0601 | 13,421,600 |
| 01 Dec 2023 | 5.2200 | 5.2900 | 5.1700 | 5.2500 | 5.1285 | 13,390,606 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.