Dongguan Kingsun Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.250	2.310	2.250	2.300	2.300	28,883,602
2022-10-31	2.180	2.280	2.180	2.250	2.250	31,507,789
2022-10-28	2.330	2.340	2.200	2.210	2.210	51,376,900
2022-10-27	2.370	2.460	2.340	2.340	2.340	63,942,842
2022-10-26	2.360	2.590	2.340	2.440	2.440	92,611,853
2022-10-25	2.350	2.450	2.250	2.350	2.350	91,732,603
2022-10-24	2.590	2.700	2.350	2.390	2.390	158,128,103
2022-10-21	2.310	2.530	2.280	2.530	2.530	62,708,803
2022-10-20	2.340	2.370	2.300	2.300	2.300	20,615,050
2022-10-19	2.390	2.390	2.320	2.320	2.320	20,762,300
2022-10-18	2.350	2.440	2.320	2.380	2.380	47,360,230
2022-10-17	2.230	2.400	2.230	2.370	2.370	52,578,000
2022-10-14	2.150	2.330	2.140	2.260	2.260	41,936,230
2022-10-13	2.060	2.170	2.040	2.120	2.120	17,921,000
2022-10-12	2.040	2.070	2.000	2.070	2.070	9,864,550
2022-10-11	2.040	2.040	1.980	2.020	2.020	9,705,300
2022-10-10	2.110	2.120	2.010	2.040	2.040	15,608,275
2022-09-30	2.080	2.110	2.060	2.090	2.090	13,912,575
2022-09-29	2.130	2.160	2.070	2.070	2.070	16,838,700
2022-09-28	2.150	2.190	2.110	2.110	2.110	16,344,500
2022-09-27	2.110	2.170	2.080	2.150	2.150	17,452,800
2022-09-26	2.150	2.160	2.080	2.090	2.090	16,001,378
2022-09-23	2.220	2.220	2.150	2.160	2.160	11,045,622
2022-09-22	2.220	2.260	2.200	2.210	2.210	12,311,000
2022-09-21	2.220	2.240	2.160	2.220	2.220	11,187,050
2022-09-20	2.150	2.250	2.150	2.210	2.210	18,031,600
2022-09-19	2.200	2.200	2.110	2.140	2.140	17,962,400
2022-09-16	2.230	2.260	2.170	2.180	2.180	14,125,500
2022-09-15	2.320	2.320	2.210	2.240	2.240	16,289,400
2022-09-14	2.270	2.310	2.260	2.290	2.290	12,956,800
2022-09-13	2.350	2.370	2.300	2.320	2.320	14,265,752
2022-09-09	2.350	2.360	2.300	2.320	2.320	14,414,802
2022-09-08	2.380	2.420	2.340	2.350	2.350	20,699,700
2022-09-07	2.420	2.420	2.350	2.360	2.360	15,531,600
2022-09-06	2.370	2.410	2.350	2.410	2.410	17,128,180
2022-09-05	2.380	2.400	2.340	2.370	2.370	16,387,079
2022-09-02	2.290	2.370	2.290	2.360	2.360	25,127,278
2022-09-01	2.320	2.360	2.280	2.290	2.290	21,873,700
2022-08-31	2.420	2.420	2.310	2.310	2.310	22,221,200
2022-08-30	2.440	2.440	2.370	2.410	2.410	23,114,200
2022-08-29	2.300	2.410	2.280	2.410	2.410	25,141,773
2022-08-26	2.350	2.400	2.310	2.330	2.330	21,630,100
2022-08-25	2.390	2.410	2.290	2.330	2.330	27,012,100
2022-08-24	2.450	2.470	2.370	2.390	2.390	21,461,277
2022-08-23	2.430	2.460	2.410	2.440	2.440	18,322,355
2022-08-22	2.410	2.440	2.370	2.440	2.440	21,113,255
2022-08-19	2.410	2.450	2.390	2.400	2.400	21,506,605
2022-08-18	2.440	2.440	2.370	2.390	2.390	24,393,657
2022-08-17	2.470	2.480	2.410	2.430	2.430	23,743,450
2022-08-16	2.390	2.480	2.370	2.470	2.470	36,076,553
2022-08-15	2.380	2.390	2.340	2.380	2.380	13,682,701
2022-08-12	2.360	2.400	2.320	2.370	2.370	21,141,251
2022-08-11	2.310	2.380	2.310	2.340	2.340	20,398,000
2022-08-10	2.350	2.350	2.280	2.290	2.290	14,348,855
2022-08-09	2.320	2.350	2.290	2.340	2.340	15,039,200
2022-08-08	2.330	2.330	2.280	2.310	2.310	17,502,203
2022-08-05	2.200	2.330	2.190	2.320	2.320	25,614,900
2022-08-04	2.180	2.220	2.160	2.200	2.200	14,646,300
2022-08-03	2.180	2.250	2.160	2.170	2.170	15,467,700
2022-08-02	2.270	2.280	2.160	2.180	2.180	25,264,100

← NewerPage 17 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.