Dongguan Kingsun Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.600	2.630	2.540	2.590	2.590	49,327,550
2023-01-31	2.600	2.660	2.560	2.560	2.560	36,959,003
2023-01-30	2.630	2.670	2.550	2.630	2.630	59,415,300
2023-01-20	2.510	2.630	2.470	2.570	2.570	75,090,300
2023-01-19	2.320	2.490	2.320	2.490	2.490	101,138,111
2023-01-18	2.210	2.350	2.200	2.310	2.310	67,003,500
2023-01-17	2.220	2.240	2.200	2.200	2.200	14,823,600
2023-01-16	2.220	2.230	2.190	2.220	2.220	17,519,604
2023-01-13	2.210	2.230	2.200	2.220	2.220	14,311,300
2023-01-12	2.210	2.260	2.200	2.210	2.210	15,373,100
2023-01-11	2.250	2.260	2.220	2.220	2.220	14,953,800
2023-01-10	2.280	2.280	2.230	2.240	2.240	18,886,168
2023-01-09	2.250	2.320	2.240	2.280	2.280	26,501,650
2023-01-06	2.290	2.320	2.240	2.240	2.240	22,586,758
2023-01-05	2.310	2.340	2.280	2.290	2.290	24,712,858
2023-01-04	2.290	2.340	2.280	2.320	2.320	25,761,202
2023-01-03	2.270	2.300	2.240	2.300	2.300	24,975,302
2022-12-30	2.210	2.270	2.190	2.260	2.260	23,447,400
2022-12-29	2.260	2.280	2.200	2.200	2.200	30,301,300
2022-12-28	2.340	2.350	2.250	2.260	2.260	43,741,800
2022-12-27	2.370	2.400	2.320	2.360	2.360	37,446,500
2022-12-26	2.380	2.400	2.340	2.390	2.390	46,559,050
2022-12-23	2.300	2.450	2.270	2.410	2.410	87,653,932
2022-12-22	2.300	2.380	2.240	2.330	2.330	58,121,950
2022-12-21	2.300	2.330	2.260	2.280	2.280	26,763,400
2022-12-20	2.320	2.350	2.220	2.330	2.330	64,083,792
2022-12-19	2.260	2.500	2.220	2.380	2.380	98,079,392
2022-12-16	2.270	2.380	2.260	2.280	2.280	34,084,700
2022-12-15	2.260	2.300	2.240	2.280	2.280	15,549,803
2022-12-14	2.270	2.310	2.250	2.260	2.260	17,412,400
2022-12-13	2.240	2.290	2.230	2.270	2.270	14,683,000
2022-12-12	2.300	2.300	2.220	2.240	2.240	22,701,000
2022-12-09	2.340	2.350	2.290	2.300	2.300	19,851,900
2022-12-08	2.340	2.370	2.320	2.330	2.330	20,508,100
2022-12-07	2.370	2.370	2.340	2.350	2.350	17,573,200
2022-12-06	2.420	2.430	2.350	2.370	2.370	22,880,700
2022-12-05	2.430	2.460	2.390	2.420	2.420	29,496,400
2022-12-02	2.330	2.420	2.330	2.400	2.400	35,599,600
2022-12-01	2.380	2.400	2.330	2.340	2.340	30,990,650
2022-11-30	2.360	2.400	2.320	2.350	2.350	31,455,105
2022-11-29	2.290	2.370	2.280	2.370	2.370	31,309,850
2022-11-28	2.320	2.330	2.270	2.310	2.310	27,194,650
2022-11-25	2.340	2.380	2.330	2.330	2.330	28,596,800
2022-11-24	2.410	2.410	2.330	2.350	2.350	31,383,553
2022-11-23	2.460	2.470	2.380	2.400	2.400	43,049,000
2022-11-22	2.410	2.560	2.390	2.480	2.480	70,053,606
2022-11-21	2.440	2.490	2.390	2.400	2.400	44,146,900
2022-11-18	2.510	2.560	2.420	2.490	2.490	65,619,800
2022-11-17	2.460	2.500	2.410	2.500	2.500	35,061,200
2022-11-16	2.400	2.490	2.400	2.460	2.460	44,807,650
2022-11-15	2.360	2.420	2.350	2.410	2.410	22,756,550
2022-11-14	2.420	2.420	2.350	2.380	2.380	21,051,900
2022-11-11	2.430	2.450	2.390	2.410	2.410	30,411,198
2022-11-10	2.390	2.450	2.370	2.410	2.410	25,825,300
2022-11-09	2.410	2.430	2.380	2.380	2.380	17,225,600
2022-11-08	2.430	2.430	2.360	2.400	2.400	18,829,600
2022-11-07	2.400	2.470	2.390	2.420	2.420	27,426,650
2022-11-04	2.350	2.410	2.350	2.390	2.390	28,143,900
2022-11-03	2.380	2.390	2.330	2.350	2.350	31,254,850
2022-11-02	2.270	2.490	2.270	2.400	2.400	62,976,050

← NewerPage 16 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.