Guangdong Kingshine Electronic Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.160	9.390	9.130	9.370	9.351	9,553,317
2023-04-27	9.320	9.460	9.170	9.180	9.162	10,023,280
2023-04-26	9.160	9.410	9.150	9.330	9.311	15,754,470
2023-04-25	10.800	10.800	9.110	9.280	9.262	31,738,029
2023-04-24	11.450	11.600	11.290	11.390	11.367	8,334,142
2023-04-21	12.290	12.330	11.480	11.490	11.467	16,157,600
2023-04-20	12.370	12.430	12.220	12.360	12.335	8,015,032
2023-04-19	12.270	12.600	12.230	12.400	12.375	9,268,810
2023-04-18	12.420	12.450	12.110	12.310	12.286	8,759,319
2023-04-17	12.570	12.810	12.430	12.480	12.455	8,378,214
2023-04-14	12.750	12.750	12.370	12.670	12.645	12,268,610
2023-04-13	12.980	13.000	12.660	12.700	12.675	10,191,210
2023-04-12	12.680	13.040	12.640	12.980	12.954	11,710,320
2023-04-11	12.570	13.050	12.550	12.760	12.735	10,253,280
2023-04-10	12.820	12.920	12.510	12.580	12.555	8,574,117
2023-04-07	12.800	12.850	12.610	12.790	12.765	9,628,385
2023-04-06	12.380	12.970	12.280	12.820	12.795	16,576,020
2023-04-04	12.480	12.640	12.260	12.380	12.355	10,671,230
2023-04-03	12.470	12.580	12.360	12.570	12.545	10,230,620
2023-03-31	12.280	12.620	12.230	12.390	12.365	9,723,914
2023-03-30	12.260	12.360	12.100	12.310	12.286	9,694,268
2023-03-29	12.300	12.420	12.080	12.260	12.236	13,441,260
2023-03-28	13.080	13.090	12.240	12.280	12.256	23,138,631
2023-03-27	13.360	13.450	12.910	13.080	13.054	15,972,240
2023-03-24	13.820	13.980	13.260	13.330	13.304	32,508,061
2023-03-23	13.680	14.030	13.560	13.790	13.763	15,851,110
2023-03-22	13.000	13.700	12.980	13.690	13.663	20,506,789
2023-03-21	12.810	13.000	12.670	12.990	12.964	6,893,068
2023-03-20	13.070	13.070	12.550	12.810	12.785	10,340,740
2023-03-17	13.300	13.340	13.080	13.110	13.084	8,676,517
2023-03-16	13.410	13.610	13.150	13.190	13.164	10,994,990
2023-03-15	13.580	13.870	13.550	13.610	13.583	15,040,050
2023-03-14	13.580	13.590	13.270	13.400	13.373	7,948,369
2023-03-13	13.330	13.540	13.200	13.440	13.413	7,729,487
2023-03-10	13.540	13.790	13.370	13.390	13.363	8,871,422
2023-03-09	13.750	13.890	13.560	13.700	13.673	10,938,470
2023-03-08	13.200	13.790	13.190	13.660	13.633	14,818,800
2023-03-07	14.200	14.290	13.300	13.340	13.314	23,351,109
2023-03-06	14.490	14.930	14.160	14.320	14.292	29,929,711
2023-03-03	13.880	14.070	13.760	13.950	13.922	9,087,019
2023-03-02	13.730	14.100	13.730	13.860	13.832	10,091,770
2023-03-01	13.540	13.740	13.430	13.730	13.703	6,441,652
2023-02-28	13.410	13.740	13.320	13.590	13.563	7,927,584
2023-02-27	13.590	13.640	13.180	13.420	13.393	9,039,268
2023-02-24	13.600	14.000	13.580	13.670	13.643	11,251,290
2023-02-23	13.400	13.800	13.400	13.650	13.623	9,161,383
2023-02-22	13.320	13.510	13.260	13.470	13.443	5,261,491
2023-02-21	13.450	13.630	13.210	13.330	13.304	5,083,089
2023-02-20	13.220	13.410	13.080	13.410	13.383	7,333,782
2023-02-17	13.450	13.600	13.240	13.260	13.234	5,683,028
2023-02-16	13.920	13.980	13.280	13.410	13.383	10,366,400
2023-02-15	13.970	14.030	13.810	13.920	13.892	6,066,430
2023-02-14	13.870	14.260	13.870	13.930	13.902	11,168,370
2023-02-13	13.820	13.940	13.650	13.840	13.813	7,038,361
2023-02-10	14.000	14.250	13.750	13.820	13.793	8,052,437
2023-02-09	13.860	14.020	13.540	13.980	13.952	9,939,378
2023-02-08	13.820	14.020	13.640	13.640	13.613	5,388,080
2023-02-07	13.640	13.900	13.640	13.820	13.793	5,771,903
2023-02-06	13.660	13.760	13.600	13.650	13.623	4,507,286
2023-02-03	13.710	13.900	13.540	13.790	13.763	6,141,639

← NewerPage 15 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.