Dongguan Kingsun Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.940	1.970	1.910	1.920	1.920	13,254,003
2025-04-21	1.900	1.950	1.880	1.950	1.950	14,338,650
2025-04-18	1.910	1.920	1.870	1.900	1.900	10,225,002
2025-04-17	1.900	1.940	1.870	1.910	1.910	13,262,900
2025-04-16	1.960	1.970	1.880	1.910	1.910	19,161,800
2025-04-15	2.010	2.020	1.960	1.980	1.980	16,906,550
2025-04-14	1.960	2.080	1.960	2.010	2.010	25,895,000
2025-04-11	1.930	1.980	1.900	1.930	1.930	17,718,002
2025-04-10	1.880	1.960	1.860	1.940	1.940	25,689,613
2025-04-09	1.830	1.880	1.670	1.860	1.860	29,241,250
2025-04-08	1.850	1.930	1.760	1.820	1.820	36,996,050
2025-04-07	2.050	2.050	1.930	1.930	1.930	23,471,450
2025-04-03	2.140	2.190	2.130	2.140	2.140	17,692,800
2025-04-02	2.110	2.200	2.110	2.160	2.160	23,300,250
2025-04-01	2.130	2.190	2.110	2.130	2.130	20,569,900
2025-03-31	2.120	2.140	2.060	2.110	2.110	27,971,200
2025-03-28	2.190	2.210	2.140	2.160	2.160	25,884,760
2025-03-27	2.300	2.300	2.200	2.200	2.200	37,988,450
2025-03-26	2.290	2.330	2.270	2.310	2.310	23,228,550
2025-03-25	2.310	2.340	2.270	2.300	2.300	24,348,350
2025-03-24	2.450	2.450	2.270	2.310	2.310	44,629,575
2025-03-21	2.420	2.450	2.370	2.430	2.430	44,274,552
2025-03-20	2.400	2.470	2.350	2.410	2.410	59,228,944
2025-03-19	2.340	2.570	2.340	2.490	2.490	107,607,610
2025-03-18	2.400	2.410	2.320	2.340	2.340	39,014,000
2025-03-17	2.400	2.440	2.380	2.390	2.390	46,269,250
2025-03-14	2.440	2.440	2.330	2.390	2.390	69,403,050
2025-03-13	2.400	2.520	2.330	2.440	2.440	138,178,220
2025-03-12	2.180	2.370	2.140	2.370	2.370	93,346,500
2025-03-11	2.080	2.200	2.060	2.150	2.150	55,510,570
2025-03-10	2.070	2.150	2.070	2.100	2.100	24,718,450
2025-03-07	2.130	2.140	2.060	2.070	2.070	29,641,155
2025-03-06	2.120	2.140	2.100	2.140	2.140	21,518,455
2025-03-05	2.130	2.140	2.070	2.120	2.120	18,927,400
2025-03-04	2.110	2.140	2.090	2.130	2.130	16,722,600
2025-03-03	2.130	2.170	2.100	2.120	2.120	25,319,050
2025-02-28	2.220	2.230	2.120	2.140	2.140	34,098,624
2025-02-27	2.260	2.320	2.190	2.220	2.220	35,839,300
2025-02-26	2.210	2.280	2.210	2.270	2.270	32,093,300
2025-02-25	2.230	2.270	2.200	2.220	2.220	24,906,650
2025-02-24	2.250	2.330	2.220	2.240	2.240	37,298,580
2025-02-21	2.290	2.310	2.230	2.260	2.260	25,420,932
2025-02-20	2.290	2.310	2.260	2.290	2.290	18,484,720
2025-02-19	2.240	2.280	2.230	2.270	2.270	17,874,153
2025-02-18	2.330	2.340	2.240	2.240	2.240	30,433,807
2025-02-17	2.290	2.370	2.280	2.330	2.330	30,484,000
2025-02-14	2.300	2.320	2.270	2.270	2.270	22,529,200
2025-02-13	2.310	2.340	2.270	2.310	2.310	24,368,200
2025-02-12	2.310	2.350	2.290	2.310	2.310	23,493,665
2025-02-11	2.350	2.360	2.280	2.310	2.310	32,356,390
2025-02-10	2.250	2.340	2.230	2.340	2.340	30,178,050
2025-02-07	2.210	2.290	2.200	2.250	2.250	27,360,600
2025-02-06	2.170	2.220	2.120	2.210	2.210	26,114,000
2025-02-05	2.120	2.210	2.120	2.180	2.180	29,345,802
2025-01-27	2.090	2.210	2.090	2.100	2.100	31,171,950
2025-01-24	2.090	2.130	2.060	2.100	2.100	23,250,240
2025-01-23	2.120	2.170	2.090	2.090	2.090	20,218,500
2025-01-22	2.130	2.140	2.080	2.100	2.100	17,000,200
2025-01-21	2.210	2.230	2.130	2.150	2.150	20,551,750
2025-01-20	2.220	2.250	2.150	2.210	2.210	25,564,500

← NewerPage 7 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.