Kingfa Sci&Tech Co Ltd Recent Share Price (SHG:600143)

SHG:600143 - Kingfa Sci & Tec Co Ltd Kingfa Sci&Tech Co Ltd
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Aug 2005	CNY	1.1592	1.1603	1.1258	1.1369	1.1369	-0.036 (-3.04%)	24,785,026
16 Aug 2005	CNY	1.2316	1.2316	1.1659	1.1726	1.1726	-0.057 (-4.62%)	25,484,059
15 Aug 2005	CNY	1.2149	1.2428	1.2082	1.2294	1.2294	+0.013 (+1.10%)	11,817,985
12 Aug 2005	CNY	1.2261	1.2316	1.1982	1.216	1.216	-0.016 (-1.27%)	16,428,094
11 Aug 2005	CNY	1.2484	1.2484	1.216	1.2316	1.2316	-0.017 (-1.35%)	15,208,010
10 Aug 2005	CNY	1.2461	1.2595	1.2261	1.2484	1.2484	+0.023 (+1.91%)	24,772,492
9 Aug 2005	CNY	1.2907	1.2952	1.2071	1.225	1.225	+0.108 (+9.65%)	43,868,674
8 Aug 2005	CNY	1.1172	1.1172	1.1172	1.1172	1.1172	0.0 (0.0%)	0
5 Aug 2005	CNY	1.1172	1.1172	1.1172	1.1172	1.1172	+1.021 (+1064.96%)	0
5 Aug 2005	13-for-10 split
20 Jul 2005	CNY	1.0623	1.1275	1.0546	1.1172	1.1172	+0.051 (+4.83%)	18,668,247
19 Jul 2005	CNY	1.1095	1.1129	1.0615	1.0657	1.0657	-0.041 (-3.72%)	28,166,338
18 Jul 2005	CNY	1.1146	1.1172	1.0975	1.1069	1.1069	-0.001 (-0.08%)	6,101,867
15 Jul 2005	CNY	1.1138	1.1189	1.0923	1.1078	1.1078	+0.015 (+1.42%)	15,600,471
14 Jul 2005	CNY	1.0932	1.1009	1.0769	1.0923	1.0923	+0.002 (+0.16%)	10,848,661
13 Jul 2005	CNY	1.0717	1.106	1.07	1.0906	1.0906	+0.024 (+2.25%)	12,092,945
12 Jul 2005	CNY	1.0615	1.0812	1.0417	1.0666	1.0666	+0.006 (+0.57%)	6,063,238
11 Jul 2005	CNY	1.0512	1.0872	1.0495	1.0606	1.0606	+0.011 (+1.06%)	7,068,564
8 Jul 2005	CNY	1.0426	1.0495	1.0289	1.0495	1.0495	+0.007 (+0.66%)	5,057,165
7 Jul 2005	CNY	1.0272	1.0546	1.0272	1.0426	1.0426	+0.01 (+1.00%)	5,661,859
6 Jul 2005	CNY	1.0452	1.0537	1.0126	1.0323	1.0323	-0.015 (-1.47%)	11,310,002
5 Jul 2005	CNY	1.046	1.0623	1.0374	1.0477	1.0477	+0.002 (+0.16%)	11,621,644
4 Jul 2005	CNY	1.0709	1.1069	1.0134	1.046	1.046	+0.039 (+3.91%)	69,369,984
17 Jun 2005	CNY	1.0126	1.0289	0.9869	1.0066	1.0066	-0.005 (-0.50%)	21,864,364
16 Jun 2005	CNY	0.9689	1.0143	0.9671	1.0117	1.0117	+0.03 (+3.06%)	15,881,509
15 Jun 2005	CNY	0.9491	0.9989	0.926	0.9817	0.9817	+0.918 (+1443.55%)	17,472,354
15 Jun 2005	13-for-10 split
14 Jun 2005	CNY	0.9959	1.0091	0.9398	0.9623	0.9623	-0.03 (-2.98%)	23,185,728
13 Jun 2005	CNY	0.9735	0.9959	0.9563	0.9919	0.9919	+0.018 (+1.89%)	16,482,761
10 Jun 2005	CNY	0.9834	1.0157	0.9695	0.9735	0.9735	-0.009 (-0.94%)	39,902,321
9 Jun 2005	CNY	0.9563	0.9893	0.9537	0.9827	0.9827	+0.03 (+3.12%)	36,934,738
8 Jun 2005	CNY	0.8759	0.953	0.8574	0.953	0.953	+0.086 (+9.97%)	30,989,412