Dongguan Kingsun Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	2.250	2.270	2.190	2.190	2.190	23,726,500
2025-01-16	2.290	2.300	2.240	2.270	2.270	25,478,250
2025-01-15	2.220	2.250	2.170	2.240	2.240	28,767,500
2025-01-14	2.100	2.230	2.100	2.220	2.220	26,893,255
2025-01-13	2.070	2.120	2.050	2.100	2.100	19,819,300
2025-01-10	2.200	2.250	2.100	2.110	2.110	26,068,157
2025-01-09	2.210	2.250	2.180	2.210	2.210	23,519,200
2025-01-08	2.200	2.260	2.120	2.240	2.240	39,766,400
2025-01-07	2.110	2.200	2.080	2.180	2.180	31,128,528
2025-01-06	2.130	2.130	2.030	2.080	2.080	27,136,468
2025-01-03	2.250	2.280	2.130	2.140	2.140	34,326,710
2025-01-02	2.220	2.300	2.200	2.230	2.230	29,132,302
2024-12-31	2.290	2.330	2.230	2.250	2.250	27,894,242
2024-12-30	2.410	2.420	2.270	2.300	2.300	37,490,315
2024-12-27	2.350	2.440	2.300	2.400	2.400	37,517,400
2024-12-26	2.310	2.410	2.300	2.360	2.360	40,050,200
2024-12-25	2.430	2.450	2.260	2.320	2.320	50,138,434
2024-12-24	2.470	2.540	2.360	2.460	2.460	68,357,531
2024-12-23	2.750	2.780	2.510	2.510	2.510	70,969,602
2024-12-20	2.720	2.840	2.710	2.790	2.790	46,591,902
2024-12-19	2.790	2.840	2.680	2.720	2.720	64,692,502
2024-12-18	2.820	2.930	2.720	2.810	2.810	71,923,805
2024-12-17	3.120	3.170	2.910	2.910	2.910	104,091,550
2024-12-16	3.400	3.440	3.130	3.230	3.230	194,774,224
2024-12-13	3.020	3.340	3.000	3.340	3.340	129,084,399
2024-12-12	3.040	3.170	3.020	3.040	3.040	76,678,429
2024-12-11	2.880	3.150	2.800	3.080	3.080	127,164,268
2024-12-10	2.990	3.030	2.890	2.920	2.920	91,440,650
2024-12-09	3.050	3.050	2.900	2.930	2.930	106,948,603
2024-12-06	3.080	3.240	2.980	3.080	3.080	151,862,586
2024-12-05	2.930	3.190	2.830	3.060	3.060	156,800,473
2024-12-04	2.930	3.140	2.860	2.960	2.960	153,714,263
2024-12-03	3.010	3.220	3.000	3.000	3.000	217,902,000
2024-12-02	2.620	2.930	2.610	2.930	2.930	125,016,477
2024-11-29	2.650	2.730	2.530	2.660	2.660	133,204,317
2024-11-28	3.100	3.100	2.720	2.790	2.790	228,665,367
2024-11-27	2.420	2.900	2.420	2.900	2.900	171,647,956
2024-11-26	2.760	3.040	2.620	2.640	2.640	247,093,475
2024-11-25	2.500	2.760	2.350	2.760	2.760	164,775,557
2024-11-22	2.260	2.510	2.250	2.510	2.510	131,790,412
2024-11-21	2.230	2.290	2.210	2.280	2.280	25,745,700
2024-11-20	2.170	2.270	2.160	2.250	2.250	29,255,179
2024-11-19	2.140	2.170	2.090	2.170	2.170	24,022,802
2024-11-18	2.200	2.250	2.110	2.130	2.130	29,171,750
2024-11-15	2.180	2.320	2.170	2.200	2.200	36,816,500
2024-11-14	2.280	2.290	2.180	2.190	2.190	29,993,300
2024-11-13	2.370	2.380	2.230	2.290	2.290	35,869,550
2024-11-12	2.440	2.460	2.350	2.370	2.370	35,892,299
2024-11-11	2.550	2.570	2.380	2.450	2.450	46,660,510
2024-11-08	2.580	2.620	2.510	2.520	2.520	37,251,598
2024-11-07	2.440	2.620	2.420	2.580	2.580	54,916,012
2024-11-06	2.320	2.520	2.270	2.470	2.470	57,357,300
2024-11-05	2.240	2.340	2.230	2.330	2.330	25,964,390
2024-11-04	2.230	2.300	2.190	2.240	2.240	21,802,200
2024-11-01	2.320	2.380	2.220	2.230	2.230	33,631,553
2024-10-31	2.220	2.350	2.220	2.320	2.320	42,548,450
2024-10-30	2.110	2.210	2.110	2.210	2.210	25,185,125
2024-10-29	2.250	2.260	2.150	2.160	2.160	28,347,277
2024-10-28	2.110	2.280	2.110	2.250	2.250	37,922,850
2024-10-25	2.130	2.150	2.090	2.110	2.110	26,915,552

← NewerPage 8 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.