Dongguan Kingsun Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.250	3.290	3.240	3.250	3.250	14,152,600
2023-07-26	3.350	3.350	3.260	3.270	3.270	19,807,400
2023-07-25	3.280	3.350	3.280	3.340	3.340	20,460,500
2023-07-24	3.290	3.310	3.270	3.270	3.270	14,752,500
2023-07-21	3.290	3.310	3.240	3.280	3.280	31,140,250
2023-07-20	3.310	3.360	3.290	3.300	3.300	22,043,854
2023-07-19	3.330	3.380	3.300	3.320	3.320	21,626,400
2023-07-18	3.360	3.390	3.320	3.340	3.340	25,301,800
2023-07-17	3.440	3.440	3.330	3.370	3.370	38,009,250
2023-07-14	3.430	3.520	3.400	3.450	3.450	54,693,800
2023-07-13	3.300	3.500	3.290	3.470	3.470	76,917,921
2023-07-12	3.310	3.450	3.310	3.320	3.320	41,387,201
2023-07-11	3.340	3.350	3.300	3.310	3.310	21,912,700
2023-07-10	3.360	3.380	3.310	3.360	3.360	19,450,400
2023-07-07	3.310	3.390	3.260	3.360	3.360	35,107,100
2023-07-06	3.290	3.350	3.280	3.340	3.340	26,959,900
2023-07-05	3.390	3.410	3.300	3.320	3.320	35,150,121
2023-07-04	3.460	3.470	3.340	3.410	3.410	57,674,403
2023-07-03	3.370	3.600	3.360	3.490	3.490	111,814,901
2023-06-30	3.300	3.360	3.280	3.330	3.330	30,112,101
2023-06-29	3.250	3.350	3.230	3.320	3.320	37,460,200
2023-06-28	3.290	3.290	3.170	3.260	3.260	35,142,301
2023-06-27	3.170	3.310	3.170	3.290	3.290	35,738,626
2023-06-26	3.300	3.350	3.200	3.210	3.210	44,040,300
2023-06-21	3.440	3.440	3.320	3.330	3.330	53,882,200
2023-06-20	3.460	3.520	3.430	3.440	3.440	65,714,050
2023-06-19	3.490	3.530	3.430	3.500	3.500	66,217,498
2023-06-16	3.510	3.580	3.390	3.520	3.520	89,786,772
2023-06-15	3.630	3.710	3.540	3.570	3.570	99,771,276
2023-06-14	3.760	3.780	3.540	3.550	3.550	174,664,959
2023-06-13	3.730	4.010	3.670	3.920	3.920	218,073,096
2023-06-12	4.000	4.250	3.720	3.790	3.790	296,933,538
2023-06-09	3.660	3.860	3.550	3.860	3.860	215,867,157
2023-06-08	3.190	3.510	3.110	3.510	3.510	178,957,145
2023-06-07	3.310	3.340	3.160	3.190	3.190	119,728,253
2023-06-06	3.250	3.660	3.200	3.400	3.400	200,679,183
2023-06-05	3.010	3.330	3.010	3.330	3.330	99,751,517
2023-06-02	3.000	3.120	3.000	3.030	3.030	43,636,452
2023-06-01	2.940	3.050	2.930	3.010	3.010	45,555,202
2023-05-31	2.960	2.990	2.940	2.960	2.960	24,158,400
2023-05-30	2.920	3.020	2.890	2.980	2.980	36,541,779
2023-05-29	2.930	3.040	2.910	2.940	2.940	48,293,129
2023-05-26	2.860	2.950	2.840	2.930	2.930	38,869,853
2023-05-25	2.870	2.900	2.790	2.850	2.850	34,425,868
2023-05-24	2.890	2.960	2.830	2.900	2.900	46,959,306
2023-05-23	2.790	2.970	2.780	2.900	2.900	65,492,923
2023-05-22	2.840	2.840	2.760	2.780	2.780	24,498,085
2023-05-19	2.800	2.860	2.720	2.860	2.860	33,247,937
2023-05-18	2.780	2.830	2.750	2.820	2.820	24,295,816
2023-05-17	2.800	2.810	2.760	2.790	2.790	18,066,700
2023-05-16	2.880	2.890	2.770	2.790	2.790	27,219,400
2023-05-15	2.880	2.920	2.800	2.880	2.880	40,147,538
2023-05-12	3.000	3.010	2.910	2.920	2.920	55,055,650
2023-05-11	2.930	3.170	2.900	3.050	3.050	93,064,985
2023-05-10	2.860	2.960	2.850	2.890	2.890	40,212,850
2023-05-09	2.940	2.990	2.860	2.860	2.860	38,144,417
2023-05-08	2.940	2.990	2.860	2.920	2.920	42,747,850
2023-05-05	2.930	3.020	2.850	2.910	2.910	77,884,552
2023-05-04	2.780	2.980	2.770	2.890	2.890	97,716,000
2023-04-28	2.550	2.720	2.500	2.720	2.720	55,931,865

← NewerPage 14 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.