Dongguan Kingsun Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.370	2.400	2.340	2.370	2.370	22,907,856
2025-07-18	2.380	2.400	2.350	2.350	2.350	16,181,150
2025-07-17	2.390	2.440	2.370	2.380	2.380	25,170,606
2025-07-16	2.430	2.450	2.360	2.380	2.380	36,181,362
2025-07-15	2.470	2.540	2.380	2.450	2.450	48,160,812
2025-07-14	2.520	2.540	2.450	2.470	2.470	27,344,500
2025-07-11	2.490	2.530	2.440	2.520	2.520	30,026,900
2025-07-10	2.470	2.510	2.440	2.480	2.480	19,667,250
2025-07-09	2.450	2.500	2.440	2.470	2.470	26,476,200
2025-07-08	2.440	2.460	2.410	2.450	2.450	18,365,800
2025-07-07	2.440	2.450	2.410	2.440	2.440	18,271,100
2025-07-04	2.480	2.490	2.430	2.430	2.430	25,519,103
2025-07-03	2.480	2.520	2.470	2.490	2.490	20,776,400
2025-07-02	2.560	2.570	2.460	2.480	2.480	33,933,200
2025-07-01	2.630	2.650	2.510	2.560	2.560	45,569,265
2025-06-30	2.530	2.750	2.530	2.630	2.630	63,761,300
2025-06-27	2.500	2.560	2.470	2.520	2.520	42,357,984
2025-06-26	2.380	2.550	2.350	2.490	2.490	53,762,662
2025-06-25	2.400	2.400	2.360	2.380	2.380	15,798,300
2025-06-24	2.310	2.390	2.310	2.390	2.390	24,232,650
2025-06-23	2.220	2.320	2.210	2.320	2.320	24,936,750
2025-06-20	2.230	2.300	2.220	2.250	2.250	29,563,350
2025-06-19	2.340	2.350	2.210	2.220	2.220	29,177,350
2025-06-18	2.360	2.370	2.330	2.340	2.340	13,743,300
2025-06-17	2.360	2.410	2.340	2.360	2.360	14,909,800
2025-06-16	2.330	2.390	2.320	2.360	2.360	13,407,250
2025-06-13	2.370	2.370	2.300	2.340	2.340	20,534,100
2025-06-12	2.370	2.400	2.350	2.380	2.380	18,760,225
2025-06-11	2.370	2.390	2.360	2.370	2.370	12,995,100
2025-06-10	2.380	2.410	2.340	2.380	2.380	23,613,500
2025-06-09	2.370	2.400	2.370	2.390	2.390	19,309,000
2025-06-06	2.300	2.410	2.290	2.370	2.370	31,194,575
2025-06-05	2.330	2.360	2.290	2.300	2.300	14,999,192
2025-06-04	2.310	2.360	2.310	2.340	2.340	21,848,057
2025-06-03	2.280	2.340	2.270	2.290	2.290	18,044,557
2025-05-30	2.320	2.350	2.280	2.290	2.290	21,271,000
2025-05-29	2.280	2.350	2.270	2.330	2.330	19,955,750
2025-05-28	2.260	2.290	2.240	2.280	2.280	19,349,353
2025-05-27	2.220	2.260	2.220	2.260	2.260	15,035,302
2025-05-26	2.180	2.230	2.160	2.220	2.220	17,186,902
2025-05-23	2.190	2.200	2.160	2.180	2.180	22,667,900
2025-05-22	2.240	2.280	2.210	2.230	2.230	16,020,950
2025-05-21	2.280	2.290	2.240	2.260	2.260	19,563,000
2025-05-20	2.270	2.310	2.270	2.290	2.290	18,514,850
2025-05-19	2.200	2.280	2.190	2.270	2.270	23,715,250
2025-05-16	2.170	2.250	2.160	2.200	2.200	21,429,500
2025-05-15	2.160	2.200	2.150	2.170	2.170	16,946,750
2025-05-14	2.160	2.180	2.140	2.170	2.170	15,969,600
2025-05-13	2.180	2.210	2.160	2.170	2.170	17,314,800
2025-05-12	2.160	2.180	2.120	2.160	2.160	13,547,400
2025-05-09	2.160	2.170	2.110	2.150	2.150	19,733,300
2025-05-08	2.090	2.170	2.090	2.170	2.170	26,865,450
2025-05-07	2.070	2.120	2.060	2.090	2.090	30,820,350
2025-05-06	1.990	2.050	1.980	2.050	2.050	18,347,900
2025-04-30	1.940	2.000	1.930	1.960	1.960	16,849,000
2025-04-29	1.870	1.950	1.860	1.940	1.940	16,264,500
2025-04-28	1.930	1.930	1.880	1.880	1.880	14,913,000
2025-04-25	1.910	1.960	1.890	1.940	1.940	17,228,900
2025-04-24	1.940	1.950	1.890	1.910	1.910	16,384,600
2025-04-23	1.940	1.990	1.930	1.940	1.940	21,207,253

← NewerPage 6 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.