Guangdong Kingshine Electronic Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.440 | 6.770 | 6.320 | 6.660 | 6.660 | 13,398,030 |
| 2024-04-25 | 6.320 | 6.490 | 6.220 | 6.400 | 6.400 | 13,405,680 |
| 2024-04-24 | 6.110 | 6.360 | 5.960 | 6.330 | 6.330 | 22,242,480 |
| 2024-04-23 | 6.160 | 6.660 | 6.130 | 6.610 | 6.610 | 14,375,180 |
| 2024-04-22 | 6.180 | 6.200 | 5.840 | 6.110 | 6.110 | 7,888,161 |
| 2024-04-19 | 6.290 | 6.360 | 6.110 | 6.180 | 6.180 | 9,401,380 |
| 2024-04-18 | 6.530 | 6.590 | 6.250 | 6.350 | 6.350 | 12,385,900 |
| 2024-04-17 | 5.790 | 6.600 | 5.790 | 6.560 | 6.560 | 17,929,000 |
| 2024-04-16 | 6.320 | 6.380 | 5.580 | 5.600 | 5.600 | 15,208,120 |
| 2024-04-15 | 6.860 | 6.960 | 6.200 | 6.350 | 6.350 | 12,415,030 |
| 2024-04-12 | 6.950 | 7.050 | 6.850 | 6.870 | 6.870 | 6,125,283 |
| 2024-04-11 | 6.900 | 7.080 | 6.830 | 6.910 | 6.910 | 6,118,931 |
| 2024-04-10 | 7.260 | 7.300 | 6.820 | 6.950 | 6.950 | 8,121,420 |
| 2024-04-09 | 7.160 | 7.300 | 7.150 | 7.300 | 7.300 | 6,052,337 |
| 2024-04-08 | 7.560 | 7.590 | 7.140 | 7.160 | 7.160 | 9,643,927 |
| 2024-04-03 | 7.810 | 7.860 | 7.460 | 7.590 | 7.590 | 9,363,096 |
| 2024-04-02 | 7.950 | 8.040 | 7.700 | 7.820 | 7.820 | 8,833,883 |
| 2024-04-01 | 7.700 | 8.000 | 7.670 | 7.940 | 7.940 | 10,380,670 |
| 2024-03-29 | 7.470 | 7.660 | 7.390 | 7.660 | 7.660 | 7,568,680 |
| 2024-03-28 | 7.170 | 7.620 | 7.140 | 7.480 | 7.480 | 12,524,970 |
| 2024-03-27 | 7.680 | 7.680 | 7.140 | 7.140 | 7.140 | 13,002,150 |
| 2024-03-26 | 7.630 | 8.000 | 7.500 | 7.710 | 7.710 | 15,084,680 |
| 2024-03-25 | 8.100 | 8.100 | 7.600 | 7.650 | 7.650 | 19,455,789 |
| 2024-03-22 | 8.110 | 8.450 | 8.070 | 8.220 | 8.220 | 23,459,250 |
| 2024-03-21 | 8.060 | 8.200 | 7.960 | 8.130 | 8.130 | 15,369,660 |
| 2024-03-20 | 8.100 | 8.270 | 8.030 | 8.160 | 8.160 | 17,978,350 |
| 2024-03-19 | 7.910 | 8.240 | 7.850 | 8.050 | 8.050 | 24,492,971 |
| 2024-03-18 | 7.680 | 7.860 | 7.680 | 7.850 | 7.850 | 13,339,220 |
| 2024-03-15 | 7.510 | 7.660 | 7.400 | 7.660 | 7.660 | 11,438,960 |
| 2024-03-14 | 7.700 | 7.730 | 7.410 | 7.560 | 7.560 | 14,485,630 |
| 2024-03-13 | 7.700 | 7.840 | 7.600 | 7.750 | 7.750 | 16,706,230 |
| 2024-03-12 | 7.630 | 7.810 | 7.600 | 7.700 | 7.700 | 16,351,070 |
| 2024-03-11 | 7.500 | 7.680 | 7.430 | 7.680 | 7.680 | 15,573,020 |
| 2024-03-08 | 7.310 | 7.600 | 7.230 | 7.590 | 7.590 | 15,973,010 |
| 2024-03-07 | 7.490 | 7.570 | 7.260 | 7.310 | 7.310 | 12,656,370 |
| 2024-03-06 | 7.350 | 7.500 | 7.220 | 7.430 | 7.430 | 12,845,940 |
| 2024-03-05 | 7.560 | 7.830 | 7.340 | 7.410 | 7.410 | 18,410,520 |
| 2024-03-04 | 7.540 | 7.710 | 7.400 | 7.690 | 7.690 | 22,660,391 |
| 2024-03-01 | 7.450 | 7.730 | 7.340 | 7.510 | 7.510 | 22,404,641 |
| 2024-02-29 | 7.100 | 7.520 | 7.020 | 7.450 | 7.450 | 26,776,439 |
| 2024-02-28 | 8.010 | 8.120 | 7.090 | 7.150 | 7.150 | 41,078,449 |
| 2024-02-27 | 7.840 | 8.240 | 7.760 | 8.130 | 8.130 | 42,808,359 |
| 2024-02-26 | 9.540 | 9.540 | 8.090 | 8.090 | 8.090 | 63,054,488 |
| 2024-02-23 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 5,928,254 |
| 2024-02-22 | 5.930 | 7.130 | 5.930 | 7.130 | 7.130 | 14,854,930 |
| 2024-02-21 | 5.680 | 6.200 | 5.610 | 5.940 | 5.940 | 15,706,880 |
| 2024-02-20 | 5.730 | 5.770 | 5.450 | 5.750 | 5.750 | 12,466,960 |
| 2024-02-19 | 5.460 | 5.840 | 5.460 | 5.710 | 5.710 | 20,907,840 |
| 2024-02-08 | 4.660 | 5.420 | 4.550 | 5.390 | 5.390 | 25,575,730 |
| 2024-02-07 | 5.060 | 5.140 | 4.510 | 4.630 | 4.630 | 24,854,410 |
| 2024-02-06 | 5.080 | 5.290 | 4.600 | 5.050 | 5.050 | 23,800,670 |
| 2024-02-05 | 6.170 | 6.200 | 4.990 | 5.150 | 5.150 | 25,415,801 |
| 2024-02-02 | 6.600 | 6.790 | 5.850 | 6.120 | 6.120 | 13,656,360 |
| 2024-02-01 | 6.800 | 6.810 | 6.490 | 6.600 | 6.600 | 11,478,100 |
| 2024-01-31 | 7.310 | 7.370 | 6.780 | 6.780 | 6.780 | 11,473,300 |
| 2024-01-30 | 7.650 | 7.720 | 7.360 | 7.380 | 7.380 | 5,945,280 |
| 2024-01-29 | 8.160 | 8.220 | 7.700 | 7.720 | 7.720 | 6,543,380 |
| 2024-01-26 | 8.230 | 8.330 | 8.100 | 8.150 | 8.150 | 5,315,700 |
| 2024-01-25 | 7.830 | 8.260 | 7.760 | 8.230 | 8.230 | 8,221,340 |
| 2024-01-24 | 7.850 | 7.960 | 7.480 | 7.840 | 7.840 | 9,930,120 |
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.