Guangdong Kingshine Electronic Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	83.000	87.530	81.990	82.830	82.830	23,132,721
2026-10-19	88.640	89.000	77.180	83.060	83.060	27,337,986
2026-10-16	88.640	92.230	87.000	89.920	89.920	30,549,482
2026-10-15	83.640	88.270	82.590	86.900	86.900	18,772,744
2026-10-14	88.870	90.280	86.120	87.400	87.400	19,525,604
2026-10-13	81.020	90.990	80.000	89.120	89.120	24,408,160
2026-10-12	89.500	90.500	84.000	84.180	84.180	20,724,951
2026-10-09	96.000	96.000	83.000	88.140	88.140	29,666,574
2026-10-08	95.010	103.20	93.880	95.600	95.600	27,287,916
2026-09-30	96.160	96.890	91.900	92.290	92.290	12,752,252
2026-09-29	93.720	98.860	92.970	96.500	96.500	15,075,980
2026-09-28	103.20	103.59	94.000	94.600	94.600	18,006,933
2026-09-24	108.07	109.64	102.00	103.60	103.60	19,729,285
2026-09-23	109.33	110.44	107.00	108.55	108.55	13,680,374
2026-09-22	110.02	111.39	106.81	109.32	109.32	21,135,412
2026-09-21	111.51	111.88	108.11	109.52	109.52	18,790,086
2026-09-18	114.00	114.00	105.00	111.19	111.19	29,084,213
2026-09-17	115.01	115.96	109.50	112.85	112.85	21,862,660
2026-09-16	108.31	114.35	106.32	111.95	111.95	28,683,416
2026-09-15	111.02	112.80	108.00	109.42	109.42	32,568,553
2026-09-14	89.000	108.30	87.500	108.30	108.30	34,903,070
2026-09-11	85.010	90.620	80.260	90.250	90.250	30,151,377
2026-09-10	86.000	92.660	84.000	88.160	88.160	25,197,881
2026-09-09	89.000	89.990	86.000	86.630	86.630	17,585,629
2026-09-08	90.940	91.880	86.950	88.060	88.060	20,926,912
2026-09-07	87.600	90.880	86.100	89.160	89.160	22,660,596
2026-09-04	91.580	93.990	85.000	86.000	86.000	27,000,936
2026-09-03	90.990	92.410	88.000	91.180	91.180	23,610,928
2026-09-02	88.090	91.490	86.830	88.120	88.120	20,083,589
2026-09-01	93.800	93.880	89.000	89.500	89.500	21,540,629
2026-08-31	90.510	96.090	89.950	93.180	93.180	25,612,080
2026-08-28	89.110	96.630	89.110	92.330	92.330	32,355,677
2026-08-27	81.500	90.800	79.800	90.720	90.720	33,526,709
2026-08-26	80.000	82.000	75.000	79.570	79.570	25,148,989
2026-08-25	77.520	79.300	74.030	78.950	78.950	23,963,252
2026-08-24	78.500	79.460	74.170	77.800	77.800	19,899,816
2026-08-21	77.420	79.980	75.000	78.620	78.620	23,220,920
2026-08-20	77.000	81.300	73.370	78.820	78.820	34,152,530
2026-08-19	80.800	82.200	72.000	73.010	73.010	36,920,381
2026-08-18	85.010	85.460	82.000	84.320	84.320	23,084,618
2026-08-17	79.820	84.440	79.000	84.430	84.430	28,947,412
2026-08-14	78.220	80.180	76.560	79.900	79.900	25,893,583
2026-08-13	80.500	81.180	77.000	77.400	77.400	32,376,954
2026-08-12	77.010	82.000	74.000	80.290	80.290	39,132,777
2026-08-11	69.640	76.800	67.510	75.300	75.300	46,772,363
2026-08-10	72.320	74.740	66.600	69.980	69.980	52,533,223
2026-08-07	67.400	72.680	66.000	72.330	72.330	61,186,430
2026-08-06	53.240	64.320	52.300	64.320	64.320	42,895,824
2026-08-05	45.010	54.660	45.010	53.600	53.600	33,261,405
2026-08-04	44.410	47.640	43.680	46.860	46.860	25,656,690
2026-08-03	46.170	48.200	43.170	43.960	43.960	24,751,666
2026-07-31	51.000	51.250	46.640	46.780	46.780	37,969,008
2026-07-30	53.500	53.860	45.000	45.270	45.270	33,306,215
2026-07-29	57.120	57.400	49.880	53.860	53.860	31,996,515
2026-07-28	62.220	64.000	56.860	57.680	57.680	18,985,240
2026-07-27	60.820	63.000	55.880	62.970	62.970	20,672,389
2026-07-24	62.140	65.130	59.900	60.780	60.780	16,723,471
2026-07-23	65.980	67.880	61.990	63.230	63.230	19,911,484
2026-07-22	67.840	72.270	64.130	64.980	64.980	24,937,309
2026-07-21	67.650	68.940	54.000	68.220	68.220	39,609,783

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.0200 CNY
2022-06-02	0.0900 CNY
2021-06-10	0.0650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.