Dongguan Kingsun Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.700	1.740	1.670	1.700	1.700	12,158,550
2022-05-05	1.710	1.740	1.680	1.720	1.720	10,123,574
2022-04-29	1.650	1.720	1.630	1.710	1.710	18,279,200
2022-04-28	1.650	1.670	1.600	1.640	1.640	12,171,024
2022-04-27	1.600	1.660	1.510	1.650	1.650	22,130,600
2022-04-26	1.690	1.700	1.640	1.650	1.650	11,069,750
2022-04-25	1.810	1.810	1.650	1.680	1.680	19,221,600
2022-04-22	1.810	1.830	1.750	1.820	1.820	11,748,150
2022-04-21	1.880	1.910	1.800	1.810	1.810	19,596,000
2022-04-20	1.900	1.920	1.880	1.880	1.880	10,667,500
2022-04-19	1.920	1.930	1.880	1.910	1.910	14,796,300
2022-04-18	1.940	1.940	1.900	1.930	1.930	9,587,250
2022-04-15	1.990	2.000	1.930	1.940	1.940	21,153,200
2022-04-14	1.990	2.020	1.980	1.990	1.990	14,608,500
2022-04-13	2.030	2.060	1.980	1.990	1.990	25,705,800
2022-04-12	1.980	2.050	1.980	2.050	2.050	31,047,600
2022-04-11	1.970	2.010	1.950	1.980	1.980	25,819,900
2022-04-08	1.980	2.010	1.960	1.970	1.970	17,654,403
2022-04-07	2.000	2.060	1.990	1.990	1.990	23,417,600
2022-04-06	1.930	2.040	1.930	2.010	2.010	33,771,379
2022-04-01	1.900	1.940	1.900	1.940	1.940	12,894,900
2022-03-31	1.930	1.940	1.910	1.910	1.910	13,454,800
2022-03-30	1.930	1.930	1.900	1.930	1.930	11,216,800
2022-03-29	1.960	1.960	1.900	1.920	1.920	15,804,900
2022-03-28	1.940	1.980	1.910	1.950	1.950	11,014,800
2022-03-25	1.960	1.990	1.950	1.960	1.960	13,009,200
2022-03-24	1.980	2.000	1.950	1.960	1.960	16,741,376
2022-03-23	2.020	2.020	1.990	1.990	1.990	15,218,300
2022-03-22	1.990	2.030	1.960	2.000	2.000	22,800,850
2022-03-21	1.960	1.990	1.940	1.980	1.980	16,427,100
2022-03-18	1.910	1.980	1.900	1.960	1.960	21,313,768
2022-03-17	1.950	1.980	1.920	1.920	1.920	21,921,576
2022-03-16	1.840	1.970	1.840	1.940	1.940	35,923,153
2022-03-15	1.960	1.960	1.810	1.820	1.820	24,593,026
2022-03-14	1.980	2.000	1.950	1.960	1.960	16,737,126
2022-03-11	1.980	1.990	1.910	1.980	1.980	21,899,550
2022-03-10	1.930	2.020	1.920	1.980	1.980	31,383,800
2022-03-09	1.950	1.980	1.800	1.900	1.900	37,565,509
2022-03-08	2.040	2.070	1.960	1.960	1.960	52,657,659
2022-03-07	1.990	2.150	1.980	2.100	2.100	62,648,259
2022-03-04	2.040	2.060	1.990	2.010	2.010	23,676,200
2022-03-03	2.040	2.080	2.010	2.050	2.050	26,701,103
2022-03-02	1.990	2.050	1.980	2.030	2.030	22,633,950
2022-03-01	1.970	2.030	1.960	2.020	2.020	23,111,300
2022-02-28	1.990	2.000	1.930	1.970	1.970	18,511,300
2022-02-25	2.060	2.060	1.970	1.990	1.990	35,945,600
2022-02-24	2.110	2.190	1.980	2.040	2.040	62,791,600
2022-02-23	2.090	2.250	2.050	2.120	2.120	74,835,500
2022-02-22	2.090	2.110	2.040	2.060	2.060	60,376,773
2022-02-21	2.020	2.180	2.000	2.120	2.120	102,432,073
2022-02-18	1.970	2.010	1.950	1.980	1.980	30,068,802
2022-02-17	1.990	2.000	1.960	1.960	1.960	30,097,450
2022-02-16	2.020	2.040	1.960	1.990	1.990	58,673,250
2022-02-15	1.940	2.150	1.900	2.040	2.040	88,778,855
2022-02-14	1.890	1.970	1.870	1.950	1.950	33,301,850
2022-02-11	1.920	1.930	1.880	1.890	1.890	19,825,300
2022-02-10	1.950	1.950	1.910	1.920	1.920	11,567,484
2022-02-09	1.950	1.970	1.920	1.940	1.940	15,624,913
2022-02-08	1.900	1.970	1.880	1.950	1.950	20,369,500
2022-02-07	1.870	1.900	1.840	1.900	1.900	15,801,000

← NewerPage 19 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.