Dongguan Kingsun Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.670	2.770	2.650	2.770	2.770	40,939,806
2025-10-20	2.700	2.740	2.650	2.670	2.670	29,929,350
2025-10-17	2.700	2.750	2.650	2.670	2.670	36,359,881
2025-10-16	2.800	2.840	2.690	2.710	2.710	39,502,900
2025-10-15	2.680	2.830	2.650	2.800	2.800	57,691,700
2025-10-14	2.720	2.770	2.640	2.680	2.680	40,149,200
2025-10-13	2.610	2.740	2.590	2.730	2.730	45,314,300
2025-10-10	2.780	2.790	2.720	2.740	2.740	58,881,300
2025-10-09	2.850	2.890	2.680	2.790	2.790	131,109,527
2025-09-30	2.540	2.780	2.540	2.780	2.780	65,685,067
2025-09-29	2.480	2.560	2.400	2.530	2.530	42,921,613
2025-09-26	2.520	2.520	2.440	2.460	2.460	48,352,342
2025-09-25	2.620	2.620	2.520	2.540	2.540	73,477,242
2025-09-24	2.680	2.720	2.590	2.620	2.620	76,449,502
2025-09-23	2.680	2.740	2.560	2.640	2.640	134,084,779
2025-09-22	2.570	2.790	2.560	2.700	2.700	160,483,836
2025-09-19	2.620	2.660	2.490	2.540	2.540	56,551,592
2025-09-18	2.580	2.770	2.570	2.640	2.640	97,987,952
2025-09-17	2.580	2.610	2.540	2.590	2.590	45,471,484
2025-09-16	2.570	2.600	2.510	2.590	2.590	59,475,200
2025-09-15	2.530	2.580	2.500	2.580	2.580	45,430,600
2025-09-12	2.490	2.550	2.470	2.530	2.530	46,205,250
2025-09-11	2.440	2.490	2.380	2.490	2.490	35,649,200
2025-09-10	2.430	2.500	2.400	2.440	2.440	34,256,923
2025-09-09	2.430	2.460	2.400	2.420	2.420	30,942,700
2025-09-08	2.460	2.500	2.420	2.430	2.430	28,111,350
2025-09-05	2.400	2.460	2.340	2.460	2.460	33,712,700
2025-09-04	2.410	2.460	2.360	2.390	2.390	42,620,755
2025-09-03	2.510	2.540	2.400	2.410	2.410	41,232,350
2025-09-02	2.500	2.570	2.460	2.510	2.510	62,329,884
2025-09-01	2.390	2.590	2.370	2.490	2.490	72,763,950
2025-08-29	2.410	2.430	2.370	2.380	2.380	32,433,500
2025-08-28	2.370	2.450	2.350	2.410	2.410	37,733,900
2025-08-27	2.450	2.470	2.370	2.380	2.380	33,721,100
2025-08-26	2.420	2.470	2.390	2.460	2.460	33,833,300
2025-08-25	2.390	2.460	2.380	2.430	2.430	45,164,800
2025-08-22	2.390	2.400	2.340	2.370	2.370	21,379,250
2025-08-21	2.360	2.420	2.350	2.380	2.380	34,072,100
2025-08-20	2.350	2.370	2.320	2.370	2.370	33,086,050
2025-08-19	2.280	2.360	2.260	2.350	2.350	42,577,953
2025-08-18	2.250	2.330	2.250	2.290	2.290	30,690,950
2025-08-15	2.210	2.260	2.200	2.250	2.250	30,158,500
2025-08-14	2.310	2.320	2.200	2.200	2.200	42,089,500
2025-08-13	2.310	2.340	2.300	2.310	2.310	21,373,800
2025-08-12	2.330	2.340	2.290	2.310	2.310	20,314,200
2025-08-11	2.290	2.350	2.280	2.330	2.330	26,931,350
2025-08-08	2.290	2.300	2.270	2.290	2.290	17,272,900
2025-08-07	2.320	2.330	2.280	2.300	2.300	22,358,050
2025-08-06	2.320	2.330	2.290	2.320	2.320	15,627,200
2025-08-05	2.330	2.370	2.320	2.330	2.330	22,387,802
2025-08-04	2.290	2.330	2.260	2.320	2.320	26,709,400
2025-08-01	2.270	2.320	2.270	2.300	2.300	23,075,900
2025-07-31	2.280	2.300	2.260	2.280	2.280	20,777,203
2025-07-30	2.320	2.330	2.260	2.290	2.290	22,071,306
2025-07-29	2.370	2.370	2.290	2.330	2.330	24,963,550
2025-07-28	2.350	2.380	2.320	2.370	2.370	27,779,200
2025-07-25	2.380	2.390	2.320	2.340	2.340	17,118,700
2025-07-24	2.300	2.360	2.300	2.360	2.360	22,468,250
2025-07-23	2.330	2.350	2.300	2.300	2.300	19,368,550
2025-07-22	2.370	2.380	2.310	2.330	2.330	29,712,100

← NewerPage 5 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.