Guangdong Kingshine Electronic Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.150	10.210	9.940	10.140	10.140	7,437,775
2023-07-27	10.290	10.400	10.110	10.130	10.130	7,902,291
2023-07-26	10.610	10.640	10.230	10.330	10.330	11,507,280
2023-07-25	10.500	10.800	10.460	10.700	10.700	10,349,140
2023-07-24	10.190	10.630	10.160	10.440	10.440	9,667,128
2023-07-21	10.720	10.950	10.350	10.380	10.380	14,934,160
2023-07-20	11.400	11.410	10.700	10.720	10.720	22,477,221
2023-07-19	11.500	11.820	11.330	11.390	11.390	19,799,760
2023-07-18	11.990	12.360	11.660	11.770	11.770	27,087,811
2023-07-17	12.000	12.580	11.860	11.950	11.950	26,733,609
2023-07-14	12.190	12.570	11.930	12.300	12.300	39,713,648
2023-07-13	11.300	12.100	11.230	12.100	12.100	34,365,566
2023-07-12	11.660	11.820	11.240	11.330	11.330	17,693,000
2023-07-11	11.050	11.940	10.950	11.770	11.770	27,551,480
2023-07-10	11.320	11.460	10.860	11.010	11.010	17,231,260
2023-07-07	11.510	11.770	11.330	11.340	11.340	17,223,840
2023-07-06	11.680	11.930	11.360	11.520	11.520	26,564,670
2023-07-05	11.880	12.350	11.810	11.820	11.820	25,554,580
2023-07-04	11.440	12.490	11.200	12.000	12.000	34,391,246
2023-07-03	11.300	11.820	11.300	11.440	11.440	27,644,029
2023-06-30	10.800	11.320	10.710	11.150	11.150	24,343,721
2023-06-29	10.900	11.250	10.830	10.940	10.940	19,224,311
2023-06-28	10.920	11.390	10.610	10.980	10.980	27,052,500
2023-06-27	10.600	11.250	10.200	11.080	11.080	32,624,301
2023-06-26	10.300	10.680	10.260	10.470	10.470	24,548,080
2023-06-21	10.170	10.580	9.950	10.240	10.240	19,971,350
2023-06-20	10.400	10.430	10.150	10.170	10.170	9,815,879
2023-06-19	10.170	10.480	10.150	10.420	10.420	13,923,810
2023-06-16	10.170	10.240	9.990	10.200	10.200	7,833,871
2023-06-15	10.210	10.420	10.100	10.130	10.130	11,163,090
2023-06-14	10.280	10.290	9.950	10.210	10.210	17,618,240
2023-06-13	9.990	10.500	9.910	10.470	10.470	13,762,750
2023-06-12	10.080	10.170	9.980	10.000	10.000	6,899,679
2023-06-09	10.120	10.180	9.950	10.050	10.030	7,799,038
2023-06-08	10.320	10.420	10.080	10.090	10.070	12,632,350
2023-06-07	9.900	10.460	9.860	10.380	10.359	18,981,391
2023-06-06	10.210	10.220	9.870	9.930	9.910	10,905,960
2023-06-05	10.210	10.400	10.200	10.230	10.210	8,913,361
2023-06-02	10.250	10.380	10.190	10.270	10.250	8,361,543
2023-06-01	10.250	10.330	10.080	10.240	10.220	13,065,240
2023-05-31	10.140	10.390	10.060	10.340	10.319	16,530,211
2023-05-30	10.300	10.460	10.080	10.300	10.280	21,648,910
2023-05-29	10.340	10.580	10.180	10.520	10.499	25,703,020
2023-05-26	9.720	10.870	9.700	10.290	10.270	32,805,238
2023-05-25	9.700	9.850	9.560	9.760	9.741	9,882,875
2023-05-24	9.640	9.820	9.510	9.670	9.651	11,672,750
2023-05-23	9.540	9.830	9.540	9.640	9.621	13,099,840
2023-05-22	9.530	9.890	9.520	9.680	9.661	19,470,100
2023-05-19	9.180	9.500	9.170	9.460	9.441	12,509,980
2023-05-18	9.040	9.250	9.000	9.230	9.212	9,827,231
2023-05-17	8.760	9.090	8.740	9.050	9.032	11,910,220
2023-05-16	8.800	8.870	8.670	8.830	8.812	7,413,781
2023-05-15	8.650	8.830	8.570	8.810	8.793	7,697,717
2023-05-12	8.810	8.900	8.650	8.670	8.653	8,748,195
2023-05-11	8.790	8.890	8.740	8.850	8.832	6,399,690
2023-05-10	8.810	8.860	8.650	8.780	8.763	8,072,729
2023-05-09	8.900	9.010	8.730	8.730	8.713	10,118,300
2023-05-08	8.930	9.010	8.900	8.950	8.932	7,861,701
2023-05-05	9.130	9.190	8.860	8.930	8.912	10,110,000
2023-05-04	9.330	9.360	9.060	9.160	9.142	12,058,770

← NewerPage 14 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.