Dongguan Kingsun Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 2.980 | 2.980 | 2.860 | 2.870 | 2.870 | 32,852,400 |
| 2026-01-14 | 3.010 | 3.050 | 2.930 | 2.980 | 2.980 | 44,096,650 |
| 2026-01-13 | 3.120 | 3.140 | 3.000 | 3.010 | 3.010 | 45,656,500 |
| 2026-01-12 | 3.050 | 3.150 | 3.040 | 3.130 | 3.130 | 40,453,350 |
| 2026-01-09 | 3.070 | 3.090 | 3.010 | 3.060 | 3.060 | 28,062,300 |
| 2026-01-08 | 3.050 | 3.140 | 3.040 | 3.070 | 3.070 | 22,427,350 |
| 2026-01-07 | 3.080 | 3.150 | 3.040 | 3.050 | 3.050 | 26,464,900 |
| 2026-01-06 | 3.020 | 3.130 | 3.000 | 3.090 | 3.090 | 28,692,300 |
| 2026-01-05 | 3.060 | 3.060 | 2.970 | 3.020 | 3.020 | 36,394,800 |
| 2025-12-31 | 3.080 | 3.110 | 3.010 | 3.090 | 3.090 | 20,821,600 |
| 2025-12-30 | 3.160 | 3.180 | 3.040 | 3.050 | 3.050 | 39,560,000 |
| 2025-12-29 | 3.110 | 3.250 | 3.090 | 3.170 | 3.170 | 45,099,275 |
| 2025-12-26 | 3.130 | 3.160 | 3.050 | 3.120 | 3.120 | 29,883,807 |
| 2025-12-25 | 3.110 | 3.150 | 3.050 | 3.130 | 3.130 | 23,588,836 |
| 2025-12-24 | 3.110 | 3.170 | 3.080 | 3.120 | 3.120 | 25,803,300 |
| 2025-12-23 | 3.230 | 3.230 | 3.070 | 3.090 | 3.090 | 42,331,698 |
| 2025-12-22 | 3.210 | 3.290 | 3.180 | 3.250 | 3.250 | 42,024,432 |
| 2025-12-19 | 3.020 | 3.290 | 3.020 | 3.210 | 3.210 | 54,089,300 |
| 2025-12-18 | 2.990 | 3.110 | 2.960 | 3.040 | 3.040 | 28,309,200 |
| 2025-12-17 | 3.000 | 3.030 | 2.930 | 3.000 | 3.000 | 28,276,500 |
| 2025-12-16 | 3.140 | 3.200 | 2.990 | 2.990 | 2.990 | 44,885,700 |
| 2025-12-15 | 3.080 | 3.210 | 3.040 | 3.130 | 3.130 | 58,805,850 |
| 2025-12-12 | 2.950 | 3.130 | 2.940 | 3.080 | 3.080 | 59,008,663 |
| 2025-12-11 | 3.070 | 3.070 | 2.970 | 2.970 | 2.970 | 43,368,823 |
| 2025-12-10 | 3.120 | 3.130 | 3.020 | 3.040 | 3.040 | 40,099,875 |
| 2025-12-09 | 3.180 | 3.190 | 3.080 | 3.110 | 3.110 | 39,433,950 |
| 2025-12-08 | 3.240 | 3.260 | 3.110 | 3.140 | 3.140 | 47,469,700 |
| 2025-12-05 | 3.120 | 3.310 | 3.120 | 3.190 | 3.190 | 73,969,938 |
| 2025-12-04 | 3.240 | 3.250 | 3.100 | 3.110 | 3.110 | 46,330,402 |
| 2025-12-03 | 3.310 | 3.330 | 3.180 | 3.200 | 3.200 | 71,988,169 |
| 2025-12-02 | 3.390 | 3.450 | 3.290 | 3.310 | 3.310 | 85,788,516 |
| 2025-12-01 | 3.320 | 3.410 | 3.280 | 3.360 | 3.360 | 94,191,552 |
| 2025-11-28 | 3.310 | 3.420 | 3.200 | 3.330 | 3.330 | 110,703,641 |
| 2025-11-27 | 3.330 | 3.350 | 3.100 | 3.230 | 3.230 | 170,851,501 |
| 2025-11-26 | 3.180 | 3.360 | 3.150 | 3.360 | 3.360 | 106,242,765 |
| 2025-11-25 | 2.770 | 3.050 | 2.750 | 3.050 | 3.050 | 122,161,281 |
| 2025-11-24 | 2.670 | 2.820 | 2.660 | 2.770 | 2.770 | 31,854,400 |
| 2025-11-21 | 2.730 | 2.780 | 2.620 | 2.650 | 2.650 | 35,138,604 |
| 2025-11-20 | 2.810 | 2.830 | 2.760 | 2.770 | 2.770 | 18,690,750 |
| 2025-11-19 | 2.890 | 2.900 | 2.800 | 2.810 | 2.810 | 27,900,950 |
| 2025-11-18 | 2.950 | 2.960 | 2.860 | 2.890 | 2.890 | 32,098,700 |
| 2025-11-17 | 2.930 | 2.990 | 2.930 | 2.940 | 2.940 | 26,148,325 |
| 2025-11-14 | 2.970 | 2.990 | 2.940 | 2.950 | 2.950 | 33,603,000 |
| 2025-11-13 | 3.000 | 3.010 | 2.950 | 2.990 | 2.990 | 39,135,215 |
| 2025-11-12 | 2.950 | 3.010 | 2.910 | 3.010 | 3.010 | 49,597,652 |
| 2025-11-11 | 2.990 | 3.040 | 2.940 | 2.960 | 2.960 | 44,780,500 |
| 2025-11-10 | 2.930 | 3.010 | 2.910 | 2.990 | 2.990 | 69,545,652 |
| 2025-11-07 | 3.010 | 3.030 | 2.930 | 2.950 | 2.950 | 78,883,571 |
| 2025-11-06 | 3.020 | 3.150 | 2.960 | 2.990 | 2.990 | 151,669,077 |
| 2025-11-05 | 2.900 | 3.170 | 2.890 | 3.170 | 3.170 | 76,357,902 |
| 2025-11-04 | 2.690 | 2.980 | 2.690 | 2.880 | 2.880 | 112,111,820 |
| 2025-11-03 | 2.680 | 2.760 | 2.680 | 2.710 | 2.710 | 23,398,100 |
| 2025-10-31 | 2.610 | 2.710 | 2.610 | 2.690 | 2.690 | 27,098,750 |
| 2025-10-30 | 2.640 | 2.670 | 2.610 | 2.620 | 2.620 | 24,984,031 |
| 2025-10-29 | 2.690 | 2.690 | 2.560 | 2.640 | 2.640 | 37,152,031 |
| 2025-10-28 | 2.740 | 2.750 | 2.660 | 2.710 | 2.710 | 34,426,150 |
| 2025-10-27 | 2.760 | 2.820 | 2.730 | 2.750 | 2.750 | 25,858,205 |
| 2025-10-24 | 2.810 | 2.840 | 2.730 | 2.760 | 2.760 | 31,607,300 |
| 2025-10-23 | 2.740 | 2.820 | 2.740 | 2.820 | 2.820 | 34,306,400 |
| 2025-10-22 | 2.750 | 2.810 | 2.730 | 2.760 | 2.760 | 31,903,050 |
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.