Dongguan Kingsun Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.420	2.540	2.380	2.470	2.470	26,033,800
2023-04-26	2.470	2.570	2.410	2.430	2.430	35,216,550
2023-04-25	2.800	2.800	2.480	2.530	2.530	64,932,703
2023-04-24	2.680	2.680	2.680	2.680	2.680	0
2023-04-21	2.680	2.680	2.680	2.680	2.680	0
2023-04-20	2.620	2.690	2.610	2.680	2.680	29,415,800
2023-04-19	2.580	2.660	2.560	2.640	2.640	21,531,700
2023-04-18	2.610	2.620	2.550	2.560	2.560	13,430,700
2023-04-17	2.650	2.650	2.600	2.620	2.620	18,390,600
2023-04-14	2.620	2.710	2.610	2.650	2.650	33,333,000
2023-04-13	2.550	2.670	2.540	2.620	2.620	31,253,058
2023-04-12	2.520	2.580	2.520	2.570	2.570	20,969,200
2023-04-11	2.500	2.530	2.480	2.510	2.510	14,339,132
2023-04-10	2.570	2.580	2.480	2.490	2.490	23,927,134
2023-04-07	2.560	2.600	2.550	2.580	2.580	19,784,450
2023-04-06	2.640	2.640	2.550	2.560	2.560	31,145,100
2023-04-04	2.650	2.720	2.620	2.650	2.650	37,141,551
2023-04-03	2.690	2.700	2.620	2.650	2.650	23,390,200
2023-03-31	2.590	2.690	2.580	2.690	2.690	27,630,550
2023-03-30	2.610	2.630	2.560	2.590	2.590	17,694,914
2023-03-29	2.640	2.670	2.590	2.630	2.630	22,819,800
2023-03-28	2.700	2.700	2.620	2.630	2.630	27,054,500
2023-03-27	2.670	2.720	2.640	2.720	2.720	47,564,003
2023-03-24	2.560	2.690	2.530	2.670	2.670	50,073,944
2023-03-23	2.590	2.600	2.540	2.560	2.560	20,612,200
2023-03-22	2.590	2.610	2.560	2.590	2.590	22,001,700
2023-03-21	2.530	2.600	2.480	2.600	2.600	41,998,600
2023-03-20	2.590	2.640	2.520	2.530	2.530	44,405,900
2023-03-17	2.610	2.620	2.560	2.600	2.600	45,890,000
2023-03-16	2.670	2.670	2.580	2.610	2.610	50,582,800
2023-03-15	2.680	2.710	2.630	2.680	2.680	61,358,682
2023-03-14	2.830	2.840	2.630	2.690	2.690	132,502,082
2023-03-13	2.610	2.830	2.600	2.830	2.830	53,701,079
2023-03-10	2.490	2.580	2.470	2.570	2.570	46,627,952
2023-03-09	2.510	2.510	2.450	2.480	2.480	12,614,852
2023-03-08	2.470	2.510	2.440	2.500	2.500	14,292,655
2023-03-07	2.530	2.530	2.460	2.470	2.470	18,539,929
2023-03-06	2.560	2.560	2.500	2.520	2.520	21,542,000
2023-03-03	2.550	2.570	2.520	2.560	2.560	16,475,200
2023-03-02	2.570	2.600	2.540	2.550	2.550	19,378,905
2023-03-01	2.540	2.580	2.520	2.570	2.570	22,723,750
2023-02-28	2.500	2.590	2.490	2.550	2.550	25,480,102
2023-02-27	2.540	2.560	2.480	2.490	2.490	28,322,804
2023-02-24	2.520	2.650	2.510	2.550	2.550	47,000,753
2023-02-23	2.570	2.590	2.490	2.510	2.510	35,968,800
2023-02-22	2.490	2.660	2.450	2.590	2.590	68,142,050
2023-02-21	2.500	2.500	2.460	2.490	2.490	15,673,750
2023-02-20	2.470	2.500	2.410	2.490	2.490	16,078,050
2023-02-17	2.460	2.500	2.440	2.450	2.450	18,546,800
2023-02-16	2.520	2.550	2.440	2.470	2.470	28,652,205
2023-02-15	2.520	2.530	2.490	2.510	2.510	16,763,150
2023-02-14	2.530	2.560	2.490	2.520	2.520	24,550,455
2023-02-13	2.530	2.540	2.500	2.530	2.530	32,067,850
2023-02-10	2.480	2.590	2.460	2.540	2.540	47,333,802
2023-02-09	2.480	2.490	2.440	2.480	2.480	18,328,800
2023-02-08	2.510	2.520	2.460	2.470	2.470	19,414,850
2023-02-07	2.500	2.530	2.490	2.500	2.500	18,372,360
2023-02-06	2.520	2.530	2.480	2.490	2.490	17,291,583
2023-02-03	2.510	2.550	2.490	2.520	2.520	27,637,200
2023-02-02	2.600	2.600	2.500	2.510	2.510	32,333,950

← NewerPage 15 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.