Guangdong Kingshine Electronic Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.440	9.960	9.400	9.930	9.930	9,487,118
2023-10-27	9.300	9.560	9.160	9.510	9.510	9,118,588
2023-10-26	9.290	9.380	9.150	9.350	9.350	6,349,895
2023-10-25	9.340	9.490	9.290	9.360	9.360	5,946,302
2023-10-24	9.110	9.480	8.970	9.360	9.360	8,318,556
2023-10-23	9.360	9.420	8.980	9.040	9.040	7,128,440
2023-10-20	9.830	9.830	9.390	9.430	9.430	11,045,940
2023-10-19	9.600	10.170	9.570	9.850	9.850	11,822,430
2023-10-18	9.800	9.840	9.600	9.620	9.620	4,618,309
2023-10-17	9.900	9.950	9.710	9.840	9.840	4,861,042
2023-10-16	10.200	10.230	9.800	9.900	9.900	8,035,423
2023-10-13	9.980	10.190	9.920	10.160	10.160	7,886,473
2023-10-12	9.980	10.060	9.890	10.040	10.040	5,197,737
2023-10-11	10.020	10.030	9.850	9.970	9.970	6,626,520
2023-10-10	9.800	10.040	9.790	10.020	10.020	9,032,555
2023-10-09	9.730	9.920	9.620	9.800	9.800	6,535,241
2023-09-28	9.440	9.770	9.400	9.730	9.730	7,159,940
2023-09-27	9.400	9.520	9.330	9.410	9.410	4,636,980
2023-09-26	9.650	9.710	9.420	9.440	9.440	5,130,700
2023-09-25	9.750	9.880	9.620	9.670	9.670	6,096,634
2023-09-22	9.320	9.730	9.300	9.700	9.700	7,211,253
2023-09-21	9.300	9.460	9.290	9.370	9.370	4,328,020
2023-09-20	9.410	9.510	9.320	9.330	9.330	4,253,840
2023-09-19	9.620	9.730	9.400	9.450	9.450	7,012,528
2023-09-18	9.600	9.830	9.530	9.670	9.670	8,191,834
2023-09-15	9.750	9.890	9.580	9.660	9.660	9,095,748
2023-09-14	9.890	10.020	9.660	9.730	9.730	11,757,710
2023-09-13	10.400	10.430	9.920	10.030	10.030	24,498,881
2023-09-12	10.400	10.860	10.140	10.660	10.660	31,744,881
2023-09-11	10.070	10.180	9.990	10.040	10.040	5,495,800
2023-09-08	10.050	10.130	9.970	10.100	10.100	6,828,220
2023-09-07	10.080	10.110	9.900	9.920	9.920	6,912,647
2023-09-06	9.900	10.170	9.870	10.160	10.160	8,181,845
2023-09-05	9.840	10.050	9.800	9.930	9.930	6,645,440
2023-09-04	9.710	9.860	9.650	9.860	9.860	6,359,958
2023-09-01	9.650	9.720	9.530	9.650	9.650	4,685,295
2023-08-31	9.570	9.680	9.430	9.600	9.600	6,787,800
2023-08-30	9.310	9.700	9.290	9.520	9.520	10,583,770
2023-08-29	8.700	9.280	8.650	9.250	9.250	10,012,120
2023-08-28	9.410	9.440	8.750	8.760	8.760	8,221,035
2023-08-25	9.100	9.180	8.810	8.870	8.870	5,947,486
2023-08-24	9.250	9.340	9.120	9.200	9.200	3,349,003
2023-08-23	9.440	9.470	9.210	9.210	9.210	3,252,205
2023-08-22	9.400	9.510	9.180	9.490	9.490	5,333,247
2023-08-21	9.410	9.570	9.340	9.350	9.350	3,748,720
2023-08-18	9.600	9.670	9.430	9.440	9.440	4,386,557
2023-08-17	9.320	9.620	9.310	9.610	9.610	4,401,760
2023-08-16	9.450	9.550	9.370	9.380	9.380	4,196,944
2023-08-15	9.730	9.750	9.460	9.510	9.510	5,517,184
2023-08-14	9.650	9.740	9.520	9.690	9.690	4,498,381
2023-08-11	9.850	9.890	9.650	9.660	9.660	4,682,484
2023-08-10	9.830	9.900	9.790	9.830	9.830	4,048,425
2023-08-09	10.030	10.060	9.780	9.780	9.780	7,500,829
2023-08-08	10.150	10.210	10.010	10.020	10.020	4,527,001
2023-08-07	10.130	10.240	10.110	10.140	10.140	4,233,707
2023-08-04	10.090	10.240	10.060	10.150	10.150	6,409,501
2023-08-03	10.160	10.260	10.000	10.100	10.100	7,210,341
2023-08-02	10.070	10.200	10.070	10.160	10.160	4,685,508
2023-08-01	10.090	10.240	9.930	10.150	10.150	7,326,187
2023-07-31	10.150	10.190	10.030	10.080	10.080	8,822,314

← NewerPage 13 of 21 · 1,212 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.