Dongguan Kingsun Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	1.970	2.000	1.960	1.980	1.980	11,416,450
2024-04-23	1.960	2.040	1.960	1.960	1.960	12,511,312
2024-04-22	1.950	2.020	1.950	1.960	1.960	14,128,400
2024-04-19	2.020	2.070	2.010	2.020	2.020	9,988,354
2024-04-18	2.100	2.100	2.030	2.040	2.040	15,342,954
2024-04-17	2.020	2.100	2.020	2.090	2.090	14,768,462
2024-04-16	2.060	2.150	1.990	2.000	2.000	27,962,344
2024-04-15	2.170	2.180	1.960	2.110	2.110	37,801,000
2024-04-12	2.190	2.220	2.150	2.160	2.160	15,196,600
2024-04-11	2.180	2.250	2.170	2.200	2.200	16,810,106
2024-04-10	2.250	2.260	2.170	2.200	2.200	19,845,500
2024-04-09	2.260	2.280	2.210	2.260	2.260	25,350,600
2024-04-08	2.360	2.400	2.280	2.280	2.280	37,517,100
2024-04-03	2.470	2.510	2.350	2.380	2.380	60,622,600
2024-04-02	2.770	2.780	2.470	2.480	2.480	103,482,560
2024-04-01	2.330	2.530	2.330	2.530	2.530	37,082,686
2024-03-29	2.420	2.430	2.280	2.300	2.300	50,942,100
2024-03-28	2.120	2.320	2.110	2.320	2.320	24,752,482
2024-03-27	2.210	2.220	2.100	2.110	2.110	18,633,871
2024-03-26	2.220	2.260	2.160	2.200	2.200	18,823,040
2024-03-25	2.330	2.330	2.220	2.230	2.230	18,425,425
2024-03-22	2.340	2.380	2.300	2.340	2.340	19,865,950
2024-03-21	2.370	2.390	2.330	2.360	2.360	16,607,900
2024-03-20	2.310	2.380	2.290	2.370	2.370	23,254,100
2024-03-19	2.300	2.360	2.290	2.320	2.320	20,857,200
2024-03-18	2.310	2.330	2.230	2.310	2.310	26,317,000
2024-03-15	2.200	2.350	2.190	2.300	2.300	33,730,317
2024-03-14	2.230	2.250	2.190	2.220	2.220	15,294,600
2024-03-13	2.290	2.310	2.220	2.250	2.250	22,111,550
2024-03-12	2.240	2.330	2.230	2.300	2.300	33,732,309
2024-03-11	2.230	2.250	2.200	2.240	2.240	26,313,550
2024-03-08	2.140	2.260	2.110	2.260	2.260	39,788,096
2024-03-07	2.140	2.170	2.110	2.140	2.140	17,433,750
2024-03-06	2.100	2.160	2.100	2.130	2.130	15,817,900
2024-03-05	2.150	2.170	2.100	2.100	2.100	16,812,400
2024-03-04	2.180	2.200	2.140	2.180	2.180	21,125,800
2024-03-01	2.210	2.240	2.160	2.200	2.200	20,691,650
2024-02-29	2.110	2.220	2.070	2.210	2.210	22,312,058
2024-02-28	2.290	2.410	2.120	2.140	2.140	48,029,978
2024-02-27	2.260	2.320	2.230	2.300	2.300	30,709,390
2024-02-26	2.300	2.320	2.210	2.280	2.280	39,382,455
2024-02-23	2.070	2.280	2.070	2.280	2.280	47,888,577
2024-02-22	2.060	2.090	1.970	2.070	2.070	50,446,818
2024-02-21	1.850	2.060	1.850	2.060	2.060	69,134,675
2024-02-20	1.890	1.950	1.800	1.870	1.870	58,833,052
2024-02-19	1.620	1.770	1.620	1.770	1.770	26,994,525
2024-02-08	1.460	1.630	1.330	1.610	1.610	49,360,640
2024-02-07	1.640	1.640	1.480	1.480	1.480	38,344,150
2024-02-06	1.630	1.720	1.580	1.640	1.640	46,715,300
2024-02-05	1.950	1.950	1.760	1.760	1.760	22,043,900
2024-02-02	2.050	2.100	1.850	1.950	1.950	25,831,150
2024-02-01	2.110	2.120	2.020	2.050	2.050	18,684,500
2024-01-31	2.190	2.230	2.110	2.120	2.120	18,977,500
2024-01-30	2.290	2.320	2.230	2.230	2.230	10,292,400
2024-01-29	2.370	2.390	2.290	2.300	2.300	15,645,900
2024-01-26	2.340	2.410	2.340	2.360	2.360	13,935,303
2024-01-25	2.260	2.360	2.250	2.350	2.350	15,016,700
2024-01-24	2.220	2.280	2.160	2.270	2.270	18,818,800
2024-01-23	2.190	2.230	2.150	2.220	2.220	22,049,200
2024-01-22	2.330	2.350	2.180	2.200	2.200	15,118,550

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.