Dongguan Kingsun Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 2.040 | 2.140 | 2.020 | 2.130 | 2.130 | 39,819,278 |
| 2024-10-23 | 1.960 | 2.080 | 1.940 | 2.030 | 2.030 | 35,811,000 |
| 2024-10-22 | 1.910 | 1.960 | 1.900 | 1.960 | 1.960 | 18,985,827 |
| 2024-10-21 | 1.940 | 1.970 | 1.900 | 1.910 | 1.910 | 20,226,300 |
| 2024-10-18 | 1.880 | 1.950 | 1.880 | 1.930 | 1.930 | 17,701,079 |
| 2024-10-17 | 1.910 | 1.980 | 1.880 | 1.890 | 1.890 | 17,125,300 |
| 2024-10-16 | 1.890 | 1.940 | 1.870 | 1.910 | 1.910 | 13,333,205 |
| 2024-10-15 | 1.940 | 1.980 | 1.900 | 1.910 | 1.910 | 14,101,250 |
| 2024-10-14 | 1.900 | 1.960 | 1.870 | 1.950 | 1.950 | 17,410,000 |
| 2024-10-11 | 1.980 | 1.980 | 1.860 | 1.890 | 1.890 | 21,279,824 |
| 2024-10-10 | 2.020 | 2.080 | 1.930 | 1.970 | 1.970 | 29,216,134 |
| 2024-10-09 | 2.240 | 2.240 | 2.060 | 2.060 | 2.060 | 31,999,650 |
| 2024-10-08 | 2.390 | 2.400 | 2.180 | 2.290 | 2.290 | 54,611,356 |
| 2024-09-30 | 2.030 | 2.190 | 2.000 | 2.180 | 2.180 | 46,528,592 |
| 2024-09-27 | 1.970 | 2.010 | 1.950 | 2.000 | 2.000 | 25,286,400 |
| 2024-09-26 | 1.920 | 1.970 | 1.900 | 1.960 | 1.960 | 15,471,250 |
| 2024-09-25 | 1.900 | 1.990 | 1.890 | 1.920 | 1.920 | 21,126,631 |
| 2024-09-24 | 1.820 | 1.900 | 1.810 | 1.900 | 1.900 | 17,242,800 |
| 2024-09-23 | 1.780 | 1.830 | 1.760 | 1.830 | 1.830 | 9,471,302 |
| 2024-09-20 | 1.750 | 1.780 | 1.730 | 1.780 | 1.780 | 9,960,143 |
| 2024-09-19 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 9,435,800 |
| 2024-09-18 | 1.730 | 1.750 | 1.680 | 1.700 | 1.700 | 8,500,400 |
| 2024-09-13 | 1.730 | 1.760 | 1.700 | 1.740 | 1.740 | 9,357,300 |
| 2024-09-12 | 1.700 | 1.750 | 1.700 | 1.730 | 1.730 | 12,419,800 |
| 2024-09-11 | 1.710 | 1.720 | 1.690 | 1.710 | 1.710 | 7,871,500 |
| 2024-09-10 | 1.710 | 1.720 | 1.680 | 1.710 | 1.710 | 9,053,300 |
| 2024-09-09 | 1.680 | 1.720 | 1.650 | 1.700 | 1.700 | 12,283,300 |
| 2024-09-06 | 1.630 | 1.680 | 1.630 | 1.680 | 1.680 | 9,350,700 |
| 2024-09-05 | 1.620 | 1.640 | 1.610 | 1.640 | 1.640 | 4,189,100 |
| 2024-09-04 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 4,020,100 |
| 2024-09-03 | 1.660 | 1.670 | 1.620 | 1.640 | 1.640 | 5,401,752 |
| 2024-09-02 | 1.650 | 1.690 | 1.650 | 1.660 | 1.660 | 6,996,102 |
| 2024-08-30 | 1.600 | 1.660 | 1.600 | 1.650 | 1.650 | 7,453,450 |
| 2024-08-29 | 1.580 | 1.610 | 1.560 | 1.600 | 1.600 | 5,789,150 |
| 2024-08-28 | 1.550 | 1.600 | 1.550 | 1.580 | 1.580 | 4,815,200 |
| 2024-08-27 | 1.590 | 1.600 | 1.560 | 1.570 | 1.570 | 3,877,800 |
| 2024-08-26 | 1.570 | 1.610 | 1.550 | 1.600 | 1.600 | 5,760,400 |
| 2024-08-23 | 1.560 | 1.590 | 1.530 | 1.570 | 1.570 | 5,481,750 |
| 2024-08-22 | 1.590 | 1.610 | 1.550 | 1.570 | 1.570 | 4,928,450 |
| 2024-08-21 | 1.610 | 1.640 | 1.590 | 1.600 | 1.600 | 5,464,237 |
| 2024-08-20 | 1.650 | 1.650 | 1.600 | 1.620 | 1.620 | 6,886,117 |
| 2024-08-19 | 1.630 | 1.660 | 1.620 | 1.650 | 1.650 | 6,048,600 |
| 2024-08-16 | 1.660 | 1.680 | 1.630 | 1.640 | 1.640 | 8,793,337 |
| 2024-08-15 | 1.620 | 1.690 | 1.600 | 1.660 | 1.660 | 13,849,492 |
| 2024-08-14 | 1.650 | 1.660 | 1.620 | 1.630 | 1.630 | 5,198,900 |
| 2024-08-13 | 1.630 | 1.660 | 1.610 | 1.650 | 1.650 | 6,498,300 |
| 2024-08-12 | 1.650 | 1.670 | 1.630 | 1.630 | 1.630 | 7,688,902 |
| 2024-08-09 | 1.690 | 1.700 | 1.660 | 1.660 | 1.660 | 10,950,500 |
| 2024-08-08 | 1.690 | 1.720 | 1.650 | 1.700 | 1.700 | 18,333,700 |
| 2024-08-07 | 1.700 | 1.870 | 1.680 | 1.710 | 1.710 | 28,002,900 |
| 2024-08-06 | 1.680 | 1.710 | 1.650 | 1.710 | 1.710 | 14,383,400 |
| 2024-08-05 | 1.720 | 1.750 | 1.650 | 1.660 | 1.660 | 21,005,950 |
| 2024-08-02 | 1.680 | 1.760 | 1.660 | 1.720 | 1.720 | 31,160,850 |
| 2024-08-01 | 1.650 | 1.720 | 1.640 | 1.690 | 1.690 | 26,595,603 |
| 2024-07-31 | 1.640 | 1.700 | 1.630 | 1.660 | 1.660 | 26,731,983 |
| 2024-07-30 | 1.740 | 1.760 | 1.620 | 1.630 | 1.630 | 43,942,650 |
| 2024-07-29 | 1.530 | 1.660 | 1.510 | 1.660 | 1.660 | 23,699,650 |
| 2024-07-26 | 1.500 | 1.530 | 1.460 | 1.510 | 1.510 | 16,257,188 |
| 2024-07-25 | 1.470 | 1.520 | 1.440 | 1.500 | 1.500 | 20,010,550 |
| 2024-07-24 | 1.560 | 1.580 | 1.480 | 1.490 | 1.490 | 31,906,650 |
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.