Dongguan Kingsun Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.650 | 3.750 | 3.550 | 3.670 | 3.670 | 22,601,199 |
| 2026-07-15 | 3.670 | 3.720 | 3.580 | 3.690 | 3.690 | 22,469,955 |
| 2026-07-14 | 3.700 | 3.750 | 3.470 | 3.670 | 3.670 | 30,153,500 |
| 2026-07-13 | 3.770 | 3.850 | 3.600 | 3.690 | 3.690 | 38,770,852 |
| 2026-07-10 | 3.800 | 3.930 | 3.750 | 3.880 | 3.880 | 29,575,447 |
| 2026-07-09 | 3.700 | 3.910 | 3.690 | 3.840 | 3.840 | 28,757,449 |
| 2026-07-08 | 3.860 | 3.870 | 3.680 | 3.700 | 3.700 | 26,430,100 |
| 2026-07-07 | 3.860 | 3.960 | 3.760 | 3.870 | 3.870 | 25,398,738 |
| 2026-07-06 | 4.060 | 4.100 | 3.850 | 3.900 | 3.900 | 35,462,551 |
| 2026-07-03 | 4.180 | 4.220 | 4.010 | 4.010 | 4.010 | 36,431,801 |
| 2026-07-02 | 4.320 | 4.350 | 4.000 | 4.110 | 4.110 | 84,239,602 |
| 2026-07-01 | 4.420 | 4.490 | 4.280 | 4.380 | 4.380 | 103,157,000 |
| 2026-06-30 | 4.280 | 4.420 | 4.280 | 4.420 | 4.420 | 21,772,129 |
| 2026-06-29 | 3.640 | 4.020 | 3.620 | 4.020 | 4.020 | 78,059,055 |
| 2026-06-26 | 3.840 | 3.840 | 3.610 | 3.650 | 3.650 | 42,630,609 |
| 2026-06-25 | 3.960 | 4.110 | 3.800 | 3.840 | 3.840 | 56,685,246 |
| 2026-06-24 | 3.940 | 4.000 | 3.870 | 3.960 | 3.960 | 38,630,656 |
| 2026-06-23 | 3.900 | 3.980 | 3.880 | 3.960 | 3.960 | 30,981,779 |
| 2026-06-22 | 4.020 | 4.120 | 3.840 | 3.910 | 3.910 | 51,423,305 |
| 2026-06-18 | 3.980 | 4.170 | 3.870 | 4.080 | 4.080 | 45,657,719 |
| 2026-06-17 | 4.080 | 4.100 | 3.930 | 3.980 | 3.980 | 48,839,922 |
| 2026-06-16 | 4.080 | 4.140 | 4.030 | 4.090 | 4.090 | 35,988,621 |
| 2026-06-15 | 4.010 | 4.100 | 3.970 | 4.090 | 4.090 | 44,209,559 |
| 2026-06-12 | 4.220 | 4.230 | 4.030 | 4.030 | 4.030 | 26,157,000 |
| 2026-06-11 | 3.980 | 4.240 | 3.910 | 4.160 | 4.160 | 40,983,191 |
| 2026-06-10 | 4.170 | 4.170 | 3.920 | 4.010 | 4.010 | 36,763,898 |
| 2026-06-09 | 4.230 | 4.250 | 4.100 | 4.170 | 4.170 | 23,484,301 |
| 2026-06-08 | 4.150 | 4.350 | 4.100 | 4.180 | 4.180 | 27,952,650 |
| 2026-06-05 | 4.410 | 4.510 | 4.280 | 4.310 | 4.310 | 36,832,246 |
| 2026-06-04 | 4.440 | 4.470 | 4.370 | 4.410 | 4.410 | 26,777,500 |
| 2026-06-03 | 4.400 | 4.500 | 4.340 | 4.460 | 4.460 | 32,803,199 |
| 2026-06-02 | 4.540 | 4.570 | 4.330 | 4.410 | 4.410 | 41,333,801 |
| 2026-06-01 | 4.500 | 4.780 | 4.490 | 4.550 | 4.550 | 75,288,953 |
| 2026-05-29 | 4.620 | 4.710 | 4.270 | 4.540 | 4.540 | 74,400,797 |
| 2026-05-28 | 4.500 | 4.650 | 4.430 | 4.620 | 4.620 | 61,331,539 |
| 2026-05-27 | 4.270 | 4.700 | 4.220 | 4.520 | 4.520 | 93,445,508 |
| 2026-05-26 | 4.300 | 4.350 | 4.170 | 4.290 | 4.290 | 33,407,602 |
| 2026-05-25 | 4.340 | 4.450 | 4.270 | 4.290 | 4.290 | 35,356,102 |
| 2026-05-22 | 4.240 | 4.410 | 4.130 | 4.340 | 4.340 | 38,174,898 |
| 2026-05-21 | 4.470 | 4.520 | 4.240 | 4.250 | 4.250 | 46,382,449 |
| 2026-05-20 | 4.380 | 4.580 | 4.300 | 4.460 | 4.460 | 46,995,000 |
| 2026-05-19 | 4.500 | 4.550 | 4.280 | 4.340 | 4.340 | 40,408,102 |
| 2026-05-18 | 4.360 | 4.660 | 4.250 | 4.500 | 4.500 | 54,216,398 |
| 2026-05-15 | 4.550 | 4.660 | 4.390 | 4.430 | 4.430 | 54,092,449 |
| 2026-05-14 | 4.850 | 4.890 | 4.480 | 4.550 | 4.550 | 74,587,797 |
| 2026-05-13 | 4.610 | 4.890 | 4.600 | 4.830 | 4.830 | 71,207,047 |
| 2026-05-12 | 4.880 | 4.880 | 4.610 | 4.640 | 4.640 | 44,472,551 |
| 2026-05-11 | 4.820 | 4.890 | 4.540 | 4.790 | 4.790 | 82,010,531 |
| 2026-05-08 | 4.690 | 4.900 | 4.560 | 4.820 | 4.820 | 68,743,047 |
| 2026-05-07 | 4.710 | 5.170 | 4.700 | 4.700 | 4.700 | 91,555,023 |
| 2026-05-06 | 4.740 | 4.810 | 4.610 | 4.720 | 4.720 | 47,789,754 |
| 2026-04-30 | 4.450 | 4.750 | 4.410 | 4.680 | 4.680 | 66,473,750 |
| 2026-04-29 | 4.560 | 4.630 | 4.420 | 4.440 | 4.440 | 47,975,102 |
| 2026-04-28 | 4.550 | 4.650 | 4.470 | 4.560 | 4.560 | 34,176,199 |
| 2026-04-27 | 4.530 | 4.580 | 4.430 | 4.550 | 4.550 | 37,349,199 |
| 2026-04-24 | 4.280 | 4.530 | 4.220 | 4.480 | 4.480 | 43,315,699 |
| 2026-04-23 | 4.480 | 4.490 | 4.300 | 4.330 | 4.330 | 43,777,602 |
| 2026-04-22 | 4.530 | 4.560 | 4.400 | 4.480 | 4.480 | 37,206,602 |
| 2026-04-21 | 4.520 | 4.530 | 4.410 | 4.490 | 4.490 | 37,571,699 |
| 2026-04-20 | 4.640 | 4.690 | 4.470 | 4.530 | 4.530 | 50,613,152 |
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.