Dongguan Kingsun Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.310	2.310	2.260	2.290	2.290	21,482,950
2022-07-29	2.370	2.380	2.290	2.310	2.310	27,076,100
2022-07-28	2.370	2.420	2.350	2.360	2.360	21,795,400
2022-07-27	2.370	2.390	2.340	2.360	2.360	19,478,750
2022-07-26	2.370	2.420	2.340	2.390	2.390	22,407,100
2022-07-25	2.440	2.440	2.340	2.350	2.350	27,438,100
2022-07-22	2.360	2.480	2.350	2.440	2.440	35,594,150
2022-07-21	2.340	2.410	2.320	2.360	2.360	27,042,000
2022-07-20	2.360	2.360	2.310	2.320	2.320	23,166,400
2022-07-19	2.260	2.380	2.240	2.360	2.360	40,566,050
2022-07-18	2.140	2.320	2.130	2.260	2.260	42,549,750
2022-07-15	2.220	2.240	2.170	2.170	2.170	22,149,400
2022-07-14	2.220	2.240	2.170	2.180	2.180	19,670,300
2022-07-13	2.210	2.290	2.180	2.240	2.240	26,608,686
2022-07-12	2.220	2.250	2.170	2.210	2.210	20,407,300
2022-07-11	2.220	2.290	2.210	2.230	2.230	20,653,400
2022-07-08	2.260	2.280	2.230	2.230	2.230	26,685,400
2022-07-07	2.280	2.330	2.240	2.280	2.280	38,009,400
2022-07-06	2.260	2.320	2.230	2.310	2.310	39,062,447
2022-07-05	2.290	2.330	2.250	2.280	2.280	40,645,999
2022-07-04	2.260	2.390	2.240	2.310	2.310	47,642,266
2022-07-01	2.250	2.310	2.170	2.290	2.290	51,852,147
2022-06-30	2.240	2.380	2.210	2.260	2.260	71,184,134
2022-06-29	2.430	2.470	2.280	2.280	2.280	101,699,546
2022-06-28	2.420	2.700	2.410	2.520	2.520	119,728,016
2022-06-27	2.470	2.670	2.310	2.520	2.520	144,211,837
2022-06-24	3.070	3.070	2.520	2.530	2.530	215,102,591
2022-06-23	2.590	2.790	2.580	2.790	2.790	39,393,278
2022-06-22	2.380	2.540	2.310	2.540	2.540	57,736,215
2022-06-21	2.310	2.310	2.000	2.310	2.310	106,067,141
2022-06-20	2.100	2.100	2.100	2.100	2.100	0
2022-06-17	2.100	2.100	2.100	2.100	2.100	0
2022-06-16	2.100	2.100	2.100	2.100	2.100	0
2022-06-15	2.100	2.100	2.100	2.100	2.100	0
2022-06-14	2.100	2.100	2.100	2.100	2.100	0
2022-06-13	1.910	2.100	1.900	2.100	2.100	55,602,156
2022-06-10	1.880	1.910	1.870	1.910	1.910	9,950,600
2022-06-09	1.880	1.920	1.870	1.890	1.890	14,526,650
2022-06-08	1.880	1.910	1.860	1.880	1.880	11,232,650
2022-06-07	1.900	1.900	1.870	1.890	1.890	9,449,239
2022-06-06	1.870	1.900	1.860	1.900	1.900	10,027,900
2022-06-02	1.870	1.880	1.830	1.870	1.870	11,293,800
2022-06-01	1.870	1.910	1.870	1.880	1.880	9,287,900
2022-05-31	1.860	1.900	1.850	1.870	1.870	8,822,200
2022-05-30	1.890	1.900	1.850	1.880	1.880	14,193,605
2022-05-27	1.870	1.930	1.850	1.900	1.900	18,372,500
2022-05-26	1.870	1.880	1.830	1.860	1.860	9,774,400
2022-05-25	1.800	1.860	1.800	1.860	1.860	9,226,233
2022-05-24	1.890	1.900	1.810	1.810	1.810	14,026,905
2022-05-23	1.850	1.890	1.840	1.890	1.890	13,769,802
2022-05-20	1.830	1.880	1.830	1.850	1.850	13,673,300
2022-05-19	1.780	1.900	1.770	1.850	1.850	19,822,000
2022-05-18	1.770	1.830	1.760	1.810	1.810	13,357,300
2022-05-17	1.780	1.790	1.760	1.760	1.760	8,642,700
2022-05-16	1.770	1.800	1.760	1.790	1.790	12,904,500
2022-05-13	1.750	1.800	1.720	1.760	1.760	11,735,750
2022-05-12	1.740	1.760	1.720	1.740	1.740	8,704,700
2022-05-11	1.740	1.780	1.740	1.740	1.740	14,795,577
2022-05-10	1.730	1.760	1.720	1.750	1.750	12,087,850
2022-05-09	1.700	1.750	1.700	1.740	1.740	10,876,374

← NewerPage 18 of 21 · 1,212 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.