Dongguan Kingsun Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 4.740 | 4.780 | 4.650 | 4.690 | 4.690 | 45,974,801 |
| 2026-04-16 | 4.750 | 4.800 | 4.600 | 4.740 | 4.740 | 54,879,953 |
| 2026-04-15 | 4.680 | 4.800 | 4.600 | 4.730 | 4.730 | 66,525,070 |
| 2026-04-14 | 4.600 | 4.940 | 4.530 | 4.710 | 4.710 | 125,535,000 |
| 2026-04-13 | 4.210 | 4.540 | 4.100 | 4.510 | 4.510 | 94,554,398 |
| 2026-04-10 | 4.230 | 4.380 | 4.180 | 4.270 | 4.270 | 52,523,102 |
| 2026-04-09 | 4.310 | 4.390 | 4.200 | 4.260 | 4.260 | 42,049,398 |
| 2026-04-08 | 4.230 | 4.370 | 4.220 | 4.360 | 4.360 | 49,831,898 |
| 2026-04-07 | 4.140 | 4.270 | 4.090 | 4.190 | 4.190 | 43,071,301 |
| 2026-04-03 | 4.280 | 4.300 | 4.090 | 4.110 | 4.110 | 37,648,398 |
| 2026-04-02 | 4.300 | 4.320 | 4.150 | 4.250 | 4.250 | 51,471,152 |
| 2026-04-01 | 4.320 | 4.400 | 4.190 | 4.340 | 4.340 | 53,490,102 |
| 2026-03-31 | 4.320 | 4.410 | 4.220 | 4.230 | 4.230 | 52,333,152 |
| 2026-03-30 | 4.350 | 4.400 | 4.130 | 4.310 | 4.310 | 95,897,352 |
| 2026-03-27 | 4.180 | 4.600 | 4.090 | 4.420 | 4.420 | 128,645,203 |
| 2026-03-26 | 4.220 | 4.380 | 4.160 | 4.180 | 4.180 | 63,795,152 |
| 2026-03-25 | 4.090 | 4.220 | 4.040 | 4.210 | 4.210 | 62,940,047 |
| 2026-03-24 | 3.920 | 4.060 | 3.800 | 4.050 | 4.050 | 69,570,750 |
| 2026-03-23 | 3.700 | 4.000 | 3.650 | 3.840 | 3.840 | 100,637,508 |
| 2026-03-20 | 4.050 | 4.090 | 3.750 | 3.770 | 3.770 | 110,311,797 |
| 2026-03-19 | 4.280 | 4.380 | 3.900 | 3.970 | 3.970 | 137,919,594 |
| 2026-03-18 | 4.130 | 4.250 | 4.050 | 4.230 | 4.230 | 73,173,891 |
| 2026-03-17 | 4.060 | 4.250 | 4.030 | 4.100 | 4.100 | 78,697,602 |
| 2026-03-16 | 4.160 | 4.190 | 3.960 | 4.030 | 4.030 | 81,039,555 |
| 2026-03-13 | 4.160 | 4.270 | 4.000 | 4.100 | 4.100 | 108,039,398 |
| 2026-03-12 | 4.100 | 4.280 | 4.040 | 4.240 | 4.240 | 145,471,203 |
| 2026-03-11 | 3.760 | 4.140 | 3.720 | 4.090 | 4.090 | 134,194,297 |
| 2026-03-10 | 3.650 | 3.800 | 3.620 | 3.770 | 3.770 | 80,472,898 |
| 2026-03-09 | 3.590 | 3.650 | 3.450 | 3.600 | 3.600 | 95,686,852 |
| 2026-03-06 | 3.520 | 3.600 | 3.370 | 3.580 | 3.580 | 118,532,492 |
| 2026-03-05 | 3.250 | 3.530 | 3.230 | 3.460 | 3.460 | 144,252,891 |
| 2026-03-04 | 3.190 | 3.250 | 3.130 | 3.210 | 3.210 | 47,609,602 |
| 2026-03-03 | 3.180 | 3.350 | 3.120 | 3.180 | 3.180 | 81,092,445 |
| 2026-03-02 | 3.130 | 3.220 | 3.110 | 3.120 | 3.120 | 44,816,047 |
| 2026-02-27 | 3.180 | 3.210 | 3.120 | 3.180 | 3.180 | 34,321,246 |
| 2026-02-26 | 3.170 | 3.210 | 3.140 | 3.190 | 3.190 | 36,776,648 |
| 2026-02-25 | 3.100 | 3.220 | 3.100 | 3.160 | 3.160 | 41,951,953 |
| 2026-02-24 | 3.170 | 3.170 | 3.040 | 3.100 | 3.100 | 39,427,898 |
| 2026-02-13 | 3.010 | 3.140 | 2.980 | 3.130 | 3.130 | 63,429,848 |
| 2026-02-12 | 3.020 | 3.100 | 2.930 | 3.020 | 3.020 | 43,336,699 |
| 2026-02-11 | 3.070 | 3.090 | 3.010 | 3.020 | 3.020 | 28,278,301 |
| 2026-02-10 | 3.080 | 3.110 | 3.040 | 3.080 | 3.080 | 25,438,250 |
| 2026-02-09 | 3.010 | 3.120 | 3.000 | 3.090 | 3.090 | 45,875,102 |
| 2026-02-06 | 2.970 | 3.030 | 2.950 | 2.980 | 2.980 | 28,856,699 |
| 2026-02-05 | 3.050 | 3.060 | 2.950 | 2.990 | 2.990 | 39,272,699 |
| 2026-02-04 | 2.980 | 3.060 | 2.960 | 3.050 | 3.050 | 32,390,301 |
| 2026-02-03 | 3.000 | 3.120 | 2.950 | 2.980 | 2.980 | 37,481,648 |
| 2026-02-02 | 3.050 | 3.070 | 2.980 | 3.000 | 3.000 | 31,959,400 |
| 2026-01-30 | 3.040 | 3.090 | 3.000 | 3.060 | 3.060 | 35,869,102 |
| 2026-01-29 | 3.030 | 3.130 | 2.990 | 3.040 | 3.040 | 31,354,400 |
| 2026-01-28 | 3.120 | 3.160 | 3.030 | 3.060 | 3.060 | 31,955,551 |
| 2026-01-27 | 3.160 | 3.180 | 3.040 | 3.120 | 3.120 | 35,094,031 |
| 2026-01-26 | 3.230 | 3.230 | 3.110 | 3.170 | 3.170 | 43,391,551 |
| 2026-01-23 | 3.200 | 3.280 | 3.170 | 3.250 | 3.250 | 43,990,953 |
| 2026-01-22 | 3.180 | 3.210 | 3.110 | 3.200 | 3.200 | 41,433,102 |
| 2026-01-21 | 3.200 | 3.230 | 3.140 | 3.160 | 3.160 | 43,461,398 |
| 2026-01-20 | 3.210 | 3.260 | 3.140 | 3.200 | 3.200 | 102,173,297 |
| 2026-01-19 | 2.900 | 3.190 | 2.880 | 3.190 | 3.190 | 75,660,711 |
| 2026-01-16 | 2.870 | 2.990 | 2.870 | 2.900 | 2.900 | 29,774,700 |
| 2026-01-15 | 2.980 | 2.980 | 2.860 | 2.870 | 2.870 | 32,852,400 |
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.