Dongguan Kingsun Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	1.760	1.880	1.760	1.850	1.850	25,683,500
2022-01-27	1.820	1.830	1.760	1.770	1.770	20,149,400
2022-01-26	1.800	1.840	1.790	1.830	1.830	16,160,703
2022-01-25	1.820	1.880	1.790	1.810	1.810	27,750,630
2022-01-24	1.850	1.880	1.810	1.850	1.850	14,492,100
2022-01-21	1.900	1.930	1.850	1.870	1.870	20,396,700
2022-01-20	1.960	1.960	1.870	1.880	1.880	28,048,500
2022-01-19	1.910	1.970	1.910	1.950	1.950	24,708,400
2022-01-18	2.020	2.030	1.920	1.930	1.930	43,013,300
2022-01-17	1.980	2.010	1.950	2.000	2.000	28,744,102
2022-01-14	2.060	2.120	1.980	2.000	2.000	48,202,500
2022-01-13	2.010	2.170	2.000	2.070	2.070	76,866,012
2022-01-12	1.990	2.030	1.970	2.010	2.010	33,129,500
2022-01-11	1.970	2.050	1.960	2.000	2.000	44,532,007
2022-01-10	2.010	2.040	1.970	1.970	1.970	46,575,000
2022-01-07	2.090	2.130	2.010	2.010	2.010	82,817,750
2022-01-06	2.000	2.150	2.000	2.140	2.140	130,018,703
2022-01-05	2.030	2.210	1.980	2.210	2.210	153,015,562
2022-01-04	2.010	2.010	2.010	2.010	2.010	17,274,400
2021-12-31	2.230	2.230	2.230	2.230	2.230	0
2021-12-30	2.230	2.230	2.230	2.230	2.230	0
2021-12-29	2.230	2.230	2.230	2.230	2.230	0
2021-12-28	2.230	2.230	2.230	2.230	2.230	0
2021-12-27	2.070	2.260	2.050	2.230	2.230	75,746,450
2021-12-24	1.970	2.130	1.960	2.070	2.070	73,663,200
2021-12-23	2.020	2.050	1.960	1.970	1.970	49,293,399
2021-12-22	2.070	2.100	1.980	2.000	2.000	62,207,358
2021-12-21	1.970	2.150	1.910	2.070	2.070	74,885,261
2021-12-20	1.880	2.040	1.880	1.980	1.980	65,723,900
2021-12-17	1.880	1.910	1.860	1.890	1.890	27,153,750
2021-12-16	1.840	1.920	1.840	1.880	1.880	43,157,800
2021-12-15	1.800	1.960	1.790	1.850	1.850	53,221,950
2021-12-14	1.780	1.790	1.770	1.790	1.790	17,548,454
2021-12-13	1.810	1.810	1.770	1.780	1.780	20,860,400
2021-12-10	1.830	1.830	1.790	1.800	1.800	28,977,900
2021-12-09	1.790	1.840	1.770	1.830	1.830	22,436,250
2021-12-08	1.810	1.830	1.790	1.790	1.790	15,574,309
2021-12-07	1.790	1.810	1.770	1.800	1.800	13,215,250
2021-12-06	1.810	1.820	1.770	1.780	1.780	15,921,500
2021-12-03	1.830	1.840	1.810	1.820	1.820	10,426,300
2021-12-02	1.810	1.860	1.810	1.840	1.840	21,714,350
2021-12-01	1.760	1.820	1.750	1.820	1.820	19,671,700
2021-11-30	1.780	1.790	1.760	1.770	1.770	10,762,600
2021-11-29	1.770	1.780	1.740	1.770	1.770	10,538,600
2021-11-26	1.810	1.820	1.780	1.790	1.790	14,944,648
2021-11-25	1.820	1.850	1.810	1.830	1.830	17,232,853
2021-11-24	1.820	1.830	1.790	1.810	1.810	11,946,003
2021-11-23	1.820	1.830	1.800	1.820	1.820	9,748,400
2021-11-22	1.810	1.830	1.800	1.820	1.820	11,866,652
2021-11-19	1.800	1.830	1.770	1.810	1.810	16,220,750
2021-11-18	1.810	1.820	1.780	1.800	1.800	21,165,800
2021-11-17	1.810	1.830	1.790	1.820	1.820	12,861,950
2021-11-16	1.770	1.820	1.770	1.810	1.810	15,228,711
2021-11-15	1.770	1.800	1.740	1.790	1.790	21,125,855
2021-11-12	1.780	1.780	1.750	1.770	1.770	14,851,600
2021-11-11	1.750	1.800	1.730	1.780	1.780	22,800,670
2021-11-10	1.730	1.750	1.700	1.740	1.740	14,210,000
2021-11-09	1.730	1.750	1.720	1.740	1.740	11,106,900
2021-11-08	1.710	1.740	1.670	1.740	1.740	14,575,800
2021-11-05	1.740	1.740	1.710	1.720	1.720	12,996,200

← NewerPage 20 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.