Dongguan Kingsun Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 26,135,500 |
| 2024-07-22 | 1.420 | 1.440 | 1.400 | 1.440 | 1.440 | 5,909,050 |
| 2024-07-19 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 4,158,200 |
| 2024-07-18 | 1.440 | 1.440 | 1.400 | 1.440 | 1.440 | 6,410,600 |
| 2024-07-17 | 1.470 | 1.470 | 1.430 | 1.440 | 1.440 | 4,074,500 |
| 2024-07-16 | 1.460 | 1.470 | 1.440 | 1.460 | 1.460 | 2,959,500 |
| 2024-07-15 | 1.490 | 1.500 | 1.450 | 1.460 | 1.460 | 5,358,400 |
| 2024-07-12 | 1.470 | 1.520 | 1.470 | 1.500 | 1.500 | 8,257,929 |
| 2024-07-11 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 12,409,687 |
| 2024-07-10 | 1.460 | 1.460 | 1.390 | 1.400 | 1.400 | 10,154,300 |
| 2024-07-09 | 1.460 | 1.490 | 1.410 | 1.460 | 1.460 | 12,865,100 |
| 2024-07-08 | 1.530 | 1.540 | 1.490 | 1.490 | 1.490 | 8,621,437 |
| 2024-07-05 | 1.480 | 1.550 | 1.450 | 1.530 | 1.530 | 11,735,850 |
| 2024-07-04 | 1.540 | 1.570 | 1.480 | 1.490 | 1.490 | 11,717,500 |
| 2024-07-03 | 1.520 | 1.570 | 1.520 | 1.550 | 1.550 | 10,979,200 |
| 2024-07-02 | 1.510 | 1.550 | 1.500 | 1.520 | 1.520 | 11,727,900 |
| 2024-07-01 | 1.470 | 1.530 | 1.450 | 1.490 | 1.490 | 11,593,510 |
| 2024-06-28 | 1.520 | 1.540 | 1.480 | 1.490 | 1.490 | 10,791,850 |
| 2024-06-27 | 1.550 | 1.590 | 1.520 | 1.520 | 1.520 | 13,362,160 |
| 2024-06-26 | 1.530 | 1.570 | 1.480 | 1.570 | 1.570 | 15,401,000 |
| 2024-06-25 | 1.470 | 1.600 | 1.470 | 1.550 | 1.550 | 28,006,000 |
| 2024-06-24 | 1.510 | 1.510 | 1.440 | 1.450 | 1.450 | 11,211,300 |
| 2024-06-21 | 1.510 | 1.550 | 1.500 | 1.520 | 1.520 | 8,221,350 |
| 2024-06-20 | 1.580 | 1.580 | 1.520 | 1.530 | 1.530 | 12,902,950 |
| 2024-06-19 | 1.590 | 1.610 | 1.570 | 1.580 | 1.580 | 7,168,100 |
| 2024-06-18 | 1.580 | 1.610 | 1.570 | 1.600 | 1.600 | 8,586,552 |
| 2024-06-17 | 1.620 | 1.620 | 1.570 | 1.580 | 1.580 | 6,900,200 |
| 2024-06-14 | 1.610 | 1.630 | 1.600 | 1.610 | 1.610 | 8,272,300 |
| 2024-06-13 | 1.660 | 1.670 | 1.610 | 1.610 | 1.610 | 9,297,500 |
| 2024-06-12 | 1.600 | 1.680 | 1.600 | 1.660 | 1.660 | 14,350,352 |
| 2024-06-11 | 1.630 | 1.640 | 1.560 | 1.620 | 1.620 | 10,686,600 |
| 2024-06-07 | 1.590 | 1.690 | 1.590 | 1.630 | 1.630 | 14,017,110 |
| 2024-06-06 | 1.630 | 1.690 | 1.560 | 1.570 | 1.570 | 25,471,748 |
| 2024-06-05 | 1.750 | 1.750 | 1.600 | 1.650 | 1.650 | 27,674,708 |
| 2024-06-04 | 1.760 | 1.770 | 1.720 | 1.740 | 1.740 | 11,286,900 |
| 2024-06-03 | 1.860 | 1.860 | 1.750 | 1.780 | 1.780 | 17,485,402 |
| 2024-05-31 | 1.830 | 1.870 | 1.830 | 1.860 | 1.860 | 8,545,492 |
| 2024-05-30 | 1.830 | 1.860 | 1.810 | 1.830 | 1.830 | 7,319,800 |
| 2024-05-29 | 1.880 | 1.890 | 1.820 | 1.840 | 1.840 | 12,225,800 |
| 2024-05-28 | 1.860 | 1.920 | 1.850 | 1.880 | 1.880 | 13,187,000 |
| 2024-05-27 | 1.810 | 1.860 | 1.760 | 1.860 | 1.860 | 18,525,857 |
| 2024-05-24 | 1.820 | 1.890 | 1.790 | 1.840 | 1.840 | 21,039,900 |
| 2024-05-23 | 1.970 | 1.970 | 1.780 | 1.830 | 1.830 | 39,991,700 |
| 2024-05-22 | 1.960 | 1.990 | 1.950 | 1.970 | 1.970 | 5,888,886 |
| 2024-05-21 | 1.990 | 2.000 | 1.950 | 1.960 | 1.960 | 5,982,650 |
| 2024-05-20 | 1.980 | 2.010 | 1.970 | 1.990 | 1.990 | 7,852,852 |
| 2024-05-17 | 1.970 | 1.990 | 1.950 | 1.980 | 1.980 | 9,296,586 |
| 2024-05-16 | 1.930 | 1.990 | 1.930 | 1.970 | 1.970 | 11,414,900 |
| 2024-05-15 | 1.950 | 1.980 | 1.920 | 1.930 | 1.930 | 8,905,300 |
| 2024-05-14 | 1.950 | 1.980 | 1.940 | 1.950 | 1.950 | 8,594,900 |
| 2024-05-13 | 1.970 | 1.980 | 1.940 | 1.950 | 1.950 | 9,024,750 |
| 2024-05-10 | 2.010 | 2.030 | 1.960 | 1.990 | 1.990 | 7,912,200 |
| 2024-05-09 | 1.970 | 2.020 | 1.970 | 2.000 | 2.000 | 7,934,750 |
| 2024-05-08 | 2.020 | 2.020 | 1.980 | 1.980 | 1.980 | 8,984,500 |
| 2024-05-07 | 2.030 | 2.040 | 1.990 | 2.020 | 2.020 | 12,401,050 |
| 2024-05-06 | 2.070 | 2.080 | 2.020 | 2.040 | 2.040 | 16,072,676 |
| 2024-04-30 | 2.100 | 2.130 | 2.020 | 2.040 | 2.040 | 13,035,200 |
| 2024-04-29 | 2.010 | 2.110 | 2.000 | 2.100 | 2.100 | 18,559,176 |
| 2024-04-26 | 1.980 | 2.010 | 1.970 | 2.010 | 2.010 | 12,488,900 |
| 2024-04-25 | 1.980 | 2.000 | 1.950 | 1.990 | 1.990 | 8,886,754 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.