Dongguan Kingsun Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.280 | 4.300 | 4.180 | 4.210 | 4.210 | 22,518,900 |
| 2026-10-15 | 4.230 | 4.290 | 4.130 | 4.200 | 4.200 | 26,511,100 |
| 2026-10-14 | 4.460 | 4.460 | 4.310 | 4.320 | 4.320 | 19,620,350 |
| 2026-10-13 | 4.380 | 4.480 | 4.200 | 4.430 | 4.430 | 33,298,816 |
| 2026-10-12 | 4.660 | 4.750 | 4.460 | 4.470 | 4.470 | 28,301,850 |
| 2026-10-09 | 4.670 | 4.700 | 4.440 | 4.650 | 4.650 | 38,697,301 |
| 2026-10-08 | 4.860 | 4.960 | 4.670 | 4.720 | 4.720 | 38,438,859 |
| 2026-09-30 | 4.960 | 4.980 | 4.750 | 4.770 | 4.770 | 45,488,246 |
| 2026-09-29 | 4.850 | 5.030 | 4.790 | 4.950 | 4.950 | 51,904,047 |
| 2026-09-28 | 5.020 | 5.090 | 4.810 | 4.870 | 4.870 | 78,838,227 |
| 2026-09-24 | 4.720 | 5.150 | 4.640 | 4.930 | 4.930 | 113,653,547 |
| 2026-09-23 | 4.310 | 4.740 | 4.230 | 4.740 | 4.740 | 52,689,145 |
| 2026-09-22 | 4.300 | 4.440 | 4.290 | 4.310 | 4.310 | 24,328,006 |
| 2026-09-21 | 4.230 | 4.340 | 4.200 | 4.310 | 4.310 | 21,925,801 |
| 2026-09-18 | 4.220 | 4.250 | 4.180 | 4.240 | 4.240 | 23,512,400 |
| 2026-09-17 | 4.120 | 4.310 | 4.110 | 4.230 | 4.230 | 32,316,748 |
| 2026-09-16 | 4.000 | 4.150 | 3.970 | 4.130 | 4.130 | 25,504,578 |
| 2026-09-15 | 4.070 | 4.110 | 3.980 | 4.010 | 4.010 | 22,100,771 |
| 2026-09-14 | 4.110 | 4.140 | 4.050 | 4.060 | 4.060 | 22,774,988 |
| 2026-09-11 | 4.130 | 4.170 | 4.000 | 4.120 | 4.120 | 34,336,102 |
| 2026-09-10 | 4.270 | 4.280 | 4.150 | 4.160 | 4.160 | 28,754,324 |
| 2026-09-09 | 4.400 | 4.480 | 4.240 | 4.280 | 4.280 | 36,064,301 |
| 2026-09-08 | 4.260 | 4.500 | 4.190 | 4.390 | 4.390 | 45,592,449 |
| 2026-09-07 | 4.300 | 4.380 | 4.220 | 4.250 | 4.250 | 37,136,414 |
| 2026-09-04 | 4.310 | 4.450 | 4.200 | 4.310 | 4.310 | 54,781,973 |
| 2026-09-03 | 4.650 | 4.690 | 4.180 | 4.280 | 4.280 | 85,395,000 |
| 2026-09-02 | 4.650 | 4.750 | 4.550 | 4.610 | 4.610 | 42,703,043 |
| 2026-09-01 | 4.710 | 4.820 | 4.630 | 4.710 | 4.710 | 37,961,699 |
| 2026-08-31 | 4.630 | 4.770 | 4.610 | 4.680 | 4.680 | 42,730,383 |
| 2026-08-28 | 4.490 | 4.750 | 4.430 | 4.660 | 4.660 | 59,476,238 |
| 2026-08-27 | 4.470 | 4.580 | 4.350 | 4.540 | 4.540 | 58,509,344 |
| 2026-08-26 | 4.330 | 4.560 | 4.330 | 4.500 | 4.500 | 57,762,398 |
| 2026-08-25 | 4.160 | 4.400 | 4.110 | 4.360 | 4.360 | 55,361,898 |
| 2026-08-24 | 4.340 | 4.340 | 4.090 | 4.180 | 4.180 | 79,999,250 |
| 2026-08-21 | 3.700 | 4.130 | 3.650 | 4.130 | 4.130 | 79,812,641 |
| 2026-08-20 | 3.710 | 3.770 | 3.640 | 3.750 | 3.750 | 35,546,602 |
| 2026-08-19 | 3.870 | 3.890 | 3.570 | 3.640 | 3.640 | 57,379,051 |
| 2026-08-18 | 3.520 | 3.850 | 3.500 | 3.850 | 3.850 | 24,488,170 |
| 2026-08-17 | 3.560 | 3.590 | 3.440 | 3.500 | 3.500 | 18,751,053 |
| 2026-08-14 | 3.500 | 3.590 | 3.360 | 3.540 | 3.540 | 30,935,852 |
| 2026-08-13 | 3.680 | 3.730 | 3.520 | 3.520 | 3.520 | 28,928,553 |
| 2026-08-12 | 3.700 | 3.730 | 3.570 | 3.660 | 3.660 | 19,789,434 |
| 2026-08-11 | 3.700 | 3.760 | 3.680 | 3.700 | 3.700 | 15,028,300 |
| 2026-08-10 | 3.710 | 3.750 | 3.650 | 3.730 | 3.730 | 16,686,746 |
| 2026-08-07 | 3.750 | 3.760 | 3.640 | 3.710 | 3.710 | 21,500,898 |
| 2026-08-06 | 3.640 | 3.810 | 3.600 | 3.770 | 3.770 | 27,547,949 |
| 2026-08-05 | 3.550 | 3.660 | 3.550 | 3.660 | 3.660 | 19,139,301 |
| 2026-08-04 | 3.510 | 3.590 | 3.500 | 3.590 | 3.590 | 24,861,600 |
| 2026-08-03 | 3.500 | 3.550 | 3.430 | 3.490 | 3.490 | 18,521,535 |
| 2026-07-31 | 3.420 | 3.570 | 3.400 | 3.510 | 3.510 | 28,668,600 |
| 2026-07-30 | 3.460 | 3.530 | 3.360 | 3.390 | 3.390 | 19,010,424 |
| 2026-07-29 | 3.440 | 3.520 | 3.370 | 3.470 | 3.470 | 21,167,750 |
| 2026-07-28 | 3.430 | 3.540 | 3.400 | 3.430 | 3.430 | 17,439,699 |
| 2026-07-27 | 3.430 | 3.520 | 3.430 | 3.490 | 3.490 | 15,711,900 |
| 2026-07-24 | 3.340 | 3.590 | 3.320 | 3.480 | 3.480 | 33,174,699 |
| 2026-07-23 | 3.350 | 3.410 | 3.300 | 3.390 | 3.390 | 21,310,250 |
| 2026-07-22 | 3.390 | 3.490 | 3.340 | 3.340 | 3.340 | 30,102,900 |
| 2026-07-21 | 3.250 | 3.490 | 3.000 | 3.440 | 3.440 | 42,183,043 |
| 2026-07-20 | 3.450 | 3.470 | 3.210 | 3.260 | 3.260 | 34,155,199 |
Page 1 of 1 · 59 trading days
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.