Dongguan Kingsun Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.370	2.380	2.340	2.350	2.350	11,480,000
2024-01-18	2.380	2.400	2.280	2.370	2.370	16,355,300
2024-01-17	2.450	2.470	2.390	2.390	2.390	12,972,503
2024-01-16	2.490	2.510	2.430	2.450	2.450	13,256,000
2024-01-15	2.500	2.520	2.480	2.490	2.490	11,733,925
2024-01-12	2.530	2.560	2.480	2.490	2.490	13,932,700
2024-01-11	2.510	2.550	2.480	2.540	2.540	18,401,000
2024-01-10	2.530	2.560	2.480	2.510	2.510	14,816,900
2024-01-09	2.540	2.590	2.520	2.550	2.550	12,087,600
2024-01-08	2.590	2.620	2.540	2.540	2.540	11,138,100
2024-01-05	2.650	2.670	2.600	2.610	2.610	12,531,100
2024-01-04	2.660	2.680	2.600	2.660	2.660	14,303,600
2024-01-03	2.700	2.740	2.660	2.680	2.680	15,044,300
2024-01-02	2.700	2.750	2.690	2.710	2.710	9,259,100
2023-12-29	2.640	2.720	2.630	2.710	2.710	9,924,850
2023-12-28	2.590	2.660	2.570	2.640	2.640	9,579,300
2023-12-27	2.580	2.620	2.550	2.600	2.600	9,725,750
2023-12-26	2.640	2.640	2.570	2.580	2.580	8,846,705
2023-12-25	2.650	2.670	2.590	2.630	2.630	9,323,301
2023-12-22	2.770	2.770	2.640	2.650	2.650	15,720,950
2023-12-21	2.720	2.780	2.690	2.780	2.780	12,220,503
2023-12-20	2.780	2.780	2.720	2.730	2.730	9,376,100
2023-12-19	2.780	2.790	2.750	2.770	2.770	8,625,800
2023-12-18	2.830	2.850	2.760	2.780	2.780	12,169,500
2023-12-15	2.860	2.890	2.840	2.850	2.850	8,135,200
2023-12-14	2.860	2.900	2.840	2.860	2.860	10,762,800
2023-12-13	2.890	2.920	2.850	2.860	2.860	10,924,800
2023-12-12	2.850	2.900	2.850	2.880	2.880	11,187,000
2023-12-11	2.810	2.850	2.790	2.850	2.850	12,609,700
2023-12-08	2.900	2.900	2.810	2.830	2.830	15,244,550
2023-12-07	2.900	2.920	2.860	2.900	2.900	11,207,200
2023-12-06	2.870	2.930	2.850	2.900	2.900	14,750,050
2023-12-05	2.900	2.960	2.860	2.870	2.870	18,217,500
2023-12-04	2.890	2.930	2.880	2.900	2.900	12,424,500
2023-12-01	2.840	2.890	2.830	2.890	2.890	12,480,150
2023-11-30	2.860	2.860	2.810	2.840	2.840	10,734,550
2023-11-29	2.860	2.890	2.840	2.860	2.860	9,000,000
2023-11-28	2.830	2.880	2.810	2.870	2.870	9,832,246
2023-11-27	2.790	2.860	2.780	2.840	2.840	14,224,500
2023-11-24	2.860	2.870	2.790	2.800	2.800	12,290,800
2023-11-23	2.850	2.870	2.820	2.860	2.860	8,773,600
2023-11-22	2.860	2.890	2.830	2.840	2.840	13,054,600
2023-11-21	2.920	2.920	2.850	2.870	2.870	17,660,152
2023-11-20	2.820	2.920	2.820	2.910	2.910	28,083,650
2023-11-17	2.790	2.840	2.760	2.830	2.830	15,134,300
2023-11-16	2.780	2.820	2.760	2.800	2.800	17,192,100
2023-11-15	2.790	2.810	2.770	2.780	2.780	9,460,800
2023-11-14	2.770	2.800	2.770	2.780	2.780	7,910,700
2023-11-13	2.740	2.790	2.740	2.770	2.770	12,198,650
2023-11-10	2.750	2.760	2.720	2.740	2.740	8,851,250
2023-11-09	2.800	2.820	2.740	2.760	2.760	10,094,850
2023-11-08	2.800	2.830	2.780	2.800	2.800	9,974,450
2023-11-07	2.810	2.810	2.770	2.810	2.810	9,387,200
2023-11-06	2.750	2.810	2.750	2.810	2.810	14,671,300
2023-11-03	2.700	2.760	2.680	2.740	2.740	14,867,300
2023-11-02	2.660	2.740	2.660	2.690	2.690	17,430,200
2023-11-01	2.630	2.690	2.630	2.660	2.660	8,792,400
2023-10-31	2.680	2.720	2.630	2.640	2.640	10,993,500
2023-10-30	2.630	2.700	2.620	2.680	2.680	10,815,250
2023-10-27	2.640	2.670	2.610	2.640	2.640	10,478,836

← NewerPage 12 of 21 · 1,215 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.