Guangdong Kingshine Electronic Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.570 | 6.700 | 6.440 | 6.630 | 6.630 | 12,002,680 |
| 2024-07-24 | 6.670 | 6.840 | 6.600 | 6.610 | 6.610 | 13,567,700 |
| 2024-07-23 | 6.900 | 7.070 | 6.720 | 6.720 | 6.720 | 15,290,860 |
| 2024-07-22 | 6.800 | 6.990 | 6.740 | 6.930 | 6.930 | 16,365,360 |
| 2024-07-19 | 6.590 | 6.920 | 6.520 | 6.820 | 6.820 | 17,379,170 |
| 2024-07-18 | 6.700 | 6.720 | 6.420 | 6.610 | 6.610 | 20,868,039 |
| 2024-07-17 | 7.220 | 7.240 | 6.800 | 6.810 | 6.810 | 27,496,359 |
| 2024-07-16 | 7.300 | 7.470 | 7.190 | 7.330 | 7.330 | 30,180,020 |
| 2024-07-15 | 7.110 | 7.770 | 6.770 | 7.340 | 7.340 | 44,063,480 |
| 2024-07-12 | 7.120 | 7.210 | 6.950 | 7.040 | 7.040 | 25,974,600 |
| 2024-07-11 | 7.170 | 7.260 | 7.010 | 7.190 | 7.190 | 28,163,150 |
| 2024-07-10 | 6.920 | 7.230 | 6.860 | 7.060 | 7.060 | 29,139,100 |
| 2024-07-09 | 6.830 | 7.100 | 6.700 | 7.070 | 7.070 | 28,578,350 |
| 2024-07-08 | 7.030 | 7.130 | 6.720 | 6.750 | 6.750 | 22,142,779 |
| 2024-07-05 | 7.170 | 7.170 | 6.800 | 7.020 | 7.020 | 24,012,801 |
| 2024-07-04 | 7.530 | 7.650 | 7.150 | 7.170 | 7.170 | 31,738,650 |
| 2024-07-03 | 7.860 | 7.910 | 7.500 | 7.530 | 7.530 | 38,527,039 |
| 2024-07-02 | 7.810 | 8.200 | 7.690 | 8.090 | 8.090 | 49,127,422 |
| 2024-07-01 | 8.230 | 8.280 | 7.620 | 7.880 | 7.880 | 51,677,180 |
| 2024-06-28 | 8.430 | 8.780 | 8.070 | 8.240 | 8.240 | 63,589,887 |
| 2024-06-27 | 9.330 | 9.480 | 8.620 | 8.670 | 8.670 | 77,680,781 |
| 2024-06-26 | 9.150 | 10.250 | 8.550 | 9.530 | 9.530 | 94,353,031 |
| 2024-06-25 | 10.000 | 10.410 | 9.200 | 9.320 | 9.320 | 119,354,094 |
| 2024-06-24 | 8.050 | 9.620 | 8.050 | 9.620 | 9.620 | 76,823,156 |
| 2024-06-21 | 8.230 | 8.920 | 8.010 | 8.020 | 8.020 | 59,051,527 |
| 2024-06-20 | 8.540 | 9.480 | 8.300 | 9.160 | 9.160 | 102,185,508 |
| 2024-06-19 | 7.800 | 8.880 | 7.800 | 8.880 | 8.880 | 87,288,555 |
| 2024-06-18 | 7.680 | 7.880 | 7.290 | 7.400 | 7.400 | 40,825,461 |
| 2024-06-17 | 7.170 | 7.500 | 7.090 | 7.380 | 7.380 | 32,850,781 |
| 2024-06-14 | 7.000 | 7.400 | 6.900 | 7.250 | 7.250 | 35,514,566 |
| 2024-06-13 | 6.930 | 7.310 | 6.930 | 7.140 | 7.140 | 36,160,711 |
| 2024-06-12 | 6.990 | 7.050 | 6.770 | 6.990 | 6.990 | 30,425,029 |
| 2024-06-11 | 6.390 | 6.900 | 6.060 | 6.870 | 6.870 | 39,432,887 |
| 2024-06-07 | 6.790 | 6.880 | 6.350 | 6.390 | 6.390 | 47,073,047 |
| 2024-06-06 | 6.260 | 7.460 | 6.230 | 7.070 | 7.070 | 58,992,539 |
| 2024-06-05 | 6.370 | 6.490 | 6.210 | 6.220 | 6.220 | 13,802,930 |
| 2024-06-04 | 6.790 | 6.880 | 6.410 | 6.520 | 6.520 | 24,132,449 |
| 2024-06-03 | 6.970 | 7.240 | 6.890 | 7.050 | 7.050 | 19,973,199 |
| 2024-05-31 | 6.800 | 7.060 | 6.760 | 7.000 | 7.000 | 15,148,040 |
| 2024-05-30 | 6.700 | 6.940 | 6.520 | 6.810 | 6.810 | 16,174,920 |
| 2024-05-29 | 6.880 | 7.210 | 6.810 | 6.890 | 6.890 | 21,090,420 |
| 2024-05-28 | 6.860 | 6.920 | 6.620 | 6.730 | 6.730 | 14,610,840 |
| 2024-05-27 | 7.000 | 7.270 | 6.600 | 6.910 | 6.910 | 19,176,740 |
| 2024-05-24 | 6.900 | 6.960 | 6.690 | 6.730 | 6.730 | 16,780,930 |
| 2024-05-23 | 7.290 | 7.360 | 6.900 | 7.000 | 7.000 | 25,403,869 |
| 2024-05-22 | 7.770 | 8.090 | 7.180 | 7.330 | 7.330 | 36,079,391 |
| 2024-05-21 | 6.950 | 7.080 | 6.850 | 7.060 | 7.060 | 8,100,590 |
| 2024-05-20 | 7.000 | 7.070 | 6.880 | 6.970 | 6.970 | 6,080,320 |
| 2024-05-17 | 6.710 | 6.970 | 6.650 | 6.970 | 6.970 | 7,074,245 |
| 2024-05-16 | 6.540 | 6.790 | 6.540 | 6.720 | 6.720 | 6,732,360 |
| 2024-05-15 | 6.540 | 6.690 | 6.470 | 6.540 | 6.540 | 4,800,301 |
| 2024-05-14 | 6.580 | 6.770 | 6.550 | 6.590 | 6.590 | 5,843,557 |
| 2024-05-13 | 6.730 | 6.800 | 6.460 | 6.530 | 6.530 | 9,762,348 |
| 2024-05-10 | 7.150 | 7.160 | 6.810 | 6.830 | 6.830 | 8,549,614 |
| 2024-05-09 | 6.940 | 7.400 | 6.910 | 7.130 | 7.130 | 9,946,919 |
| 2024-05-08 | 7.030 | 7.130 | 6.890 | 6.920 | 6.920 | 6,810,700 |
| 2024-05-07 | 7.010 | 7.100 | 6.940 | 7.030 | 7.030 | 6,495,104 |
| 2024-05-06 | 6.870 | 7.130 | 6.870 | 7.030 | 7.030 | 9,292,500 |
| 2024-04-30 | 6.980 | 7.020 | 6.700 | 6.840 | 6.840 | 9,902,147 |
| 2024-04-29 | 6.660 | 6.980 | 6.650 | 6.960 | 6.960 | 10,098,280 |
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.