Dongguan Kingsun Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.640	2.670	2.610	2.640	2.640	10,478,836
2023-10-26	2.650	2.660	2.600	2.640	2.640	10,738,150
2023-10-25	2.600	2.670	2.600	2.670	2.670	14,324,650
2023-10-24	2.530	2.660	2.530	2.600	2.600	12,080,100
2023-10-23	2.600	2.630	2.520	2.540	2.540	11,028,500
2023-10-20	2.640	2.660	2.590	2.600	2.600	7,844,400
2023-10-19	2.630	2.700	2.610	2.640	2.640	7,676,417
2023-10-18	2.700	2.710	2.630	2.640	2.640	10,707,800
2023-10-17	2.740	2.750	2.700	2.710	2.710	10,266,800
2023-10-16	2.790	2.800	2.720	2.740	2.740	11,749,700
2023-10-13	2.820	2.840	2.780	2.800	2.800	12,128,100
2023-10-12	2.800	2.880	2.770	2.830	2.830	17,376,900
2023-10-11	2.750	2.820	2.730	2.800	2.800	14,227,700
2023-10-10	2.750	2.780	2.740	2.750	2.750	7,009,200
2023-10-09	2.780	2.790	2.730	2.740	2.740	11,930,700
2023-09-28	2.790	2.810	2.760	2.800	2.800	10,827,300
2023-09-27	2.740	2.810	2.720	2.770	2.770	11,287,900
2023-09-26	2.730	2.760	2.720	2.740	2.740	6,262,400
2023-09-25	2.790	2.800	2.730	2.730	2.730	7,001,400
2023-09-22	2.720	2.790	2.710	2.780	2.780	10,758,700
2023-09-21	2.730	2.770	2.710	2.720	2.720	7,237,500
2023-09-20	2.750	2.770	2.730	2.730	2.730	8,102,650
2023-09-19	2.790	2.800	2.740	2.740	2.740	10,202,500
2023-09-18	2.830	2.830	2.780	2.800	2.800	6,731,082
2023-09-15	2.800	2.840	2.780	2.800	2.800	11,153,700
2023-09-14	2.820	2.830	2.780	2.790	2.790	10,162,100
2023-09-13	2.870	2.880	2.800	2.830	2.830	10,770,500
2023-09-12	2.900	2.910	2.850	2.880	2.880	12,020,800
2023-09-11	2.930	2.940	2.880	2.910	2.910	9,998,800
2023-09-08	2.930	2.950	2.880	2.930	2.930	9,726,800
2023-09-07	2.950	3.010	2.930	2.930	2.930	11,703,800
2023-09-06	2.930	3.020	2.900	2.970	2.970	17,075,850
2023-09-05	3.010	3.010	2.910	2.930	2.930	13,319,000
2023-09-04	2.910	3.000	2.910	2.990	2.990	16,071,200
2023-09-01	2.900	2.920	2.880	2.920	2.920	9,423,604
2023-08-31	2.910	2.920	2.870	2.910	2.910	11,072,100
2023-08-30	2.950	2.960	2.890	2.920	2.920	11,603,792
2023-08-29	2.860	2.930	2.850	2.930	2.930	12,818,104
2023-08-28	2.920	3.000	2.860	2.870	2.870	22,435,000
2023-08-25	2.910	2.920	2.800	2.820	2.820	20,840,010
2023-08-24	2.890	2.950	2.890	2.920	2.920	12,584,600
2023-08-23	2.990	3.000	2.890	2.890	2.890	11,194,200
2023-08-22	2.950	3.000	2.920	2.990	2.990	14,347,650
2023-08-21	3.000	3.030	2.950	2.960	2.960	12,745,600
2023-08-18	3.060	3.080	3.000	3.000	3.000	11,730,300
2023-08-17	3.020	3.070	2.980	3.070	3.070	11,779,500
2023-08-16	3.050	3.070	3.000	3.030	3.030	12,689,700
2023-08-15	3.170	3.180	3.040	3.050	3.050	18,301,225
2023-08-14	3.020	3.180	3.020	3.160	3.160	22,097,475
2023-08-11	3.130	3.130	3.040	3.050	3.050	14,509,000
2023-08-10	3.120	3.140	3.110	3.130	3.130	7,983,703
2023-08-09	3.150	3.160	3.100	3.130	3.130	13,339,600
2023-08-08	3.130	3.220	3.130	3.170	3.170	15,200,900
2023-08-07	3.120	3.180	3.110	3.150	3.150	13,372,397
2023-08-04	3.080	3.250	3.080	3.150	3.150	27,894,000
2023-08-03	3.120	3.160	3.090	3.100	3.100	16,582,503
2023-08-02	3.080	3.140	3.060	3.130	3.130	22,460,196
2023-08-01	3.170	3.170	3.070	3.090	3.090	33,774,853
2023-07-31	3.240	3.240	3.020	3.170	3.170	52,982,197
2023-07-28	3.250	3.270	3.220	3.270	3.270	14,959,500

← NewerPage 13 of 21 · 1,216 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.