Guangdong Kingshine Electronic Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.760	13.950	13.730	13.780	13.753	6,503,320
2023-02-01	13.740	13.980	13.700	13.860	13.832	7,812,429
2023-01-31	13.920	13.920	13.590	13.720	13.693	8,539,330
2023-01-30	13.480	14.250	13.480	13.920	13.892	20,831,449
2023-01-20	13.150	13.280	13.150	13.230	13.204	5,941,403
2023-01-19	13.200	13.320	13.160	13.180	13.154	6,068,169
2023-01-18	13.190	13.330	13.080	13.270	13.244	6,874,538
2023-01-17	12.940	13.370	12.920	13.260	13.234	11,303,340
2023-01-16	12.790	13.170	12.780	12.950	12.924	12,404,730
2023-01-13	13.330	13.620	12.650	12.740	12.715	17,057,250
2023-01-12	12.950	13.150	12.720	12.960	12.934	10,948,180
2023-01-11	12.950	13.040	12.700	12.720	12.695	10,972,830
2023-01-10	13.220	13.280	12.850	12.950	12.924	12,561,880
2023-01-09	12.750	13.320	12.710	13.140	13.114	17,018,109
2023-01-06	12.610	13.050	12.610	12.660	12.635	5,928,570
2023-01-05	12.800	12.900	12.620	12.670	12.645	5,727,800
2023-01-04	13.070	13.370	12.750	12.860	12.834	9,082,016
2023-01-03	11.560	13.150	11.490	12.980	12.954	18,343,770
2022-12-30	11.690	11.740	11.400	11.560	11.537	3,790,756
2022-12-29	11.680	11.790	11.470	11.560	11.537	3,963,180
2022-12-28	12.050	12.110	11.720	11.770	11.747	4,113,980
2022-12-27	11.910	12.180	11.730	12.110	12.086	5,981,789
2022-12-26	11.500	12.080	11.440	11.840	11.816	6,925,399
2022-12-23	11.920	12.010	11.350	11.460	11.437	7,263,955
2022-12-22	12.540	12.540	11.860	11.860	11.836	5,852,922
2022-12-21	12.600	12.790	12.200	12.310	12.286	7,906,372
2022-12-20	12.900	13.130	12.690	12.800	12.775	6,522,396
2022-12-19	12.980	13.340	12.830	12.950	12.924	9,170,968
2022-12-16	13.210	13.330	12.890	12.970	12.944	13,666,570
2022-12-15	13.460	13.750	13.260	13.270	13.244	14,087,490
2022-12-14	13.850	13.920	13.320	13.380	13.353	10,924,810
2022-12-13	13.740	14.140	13.580	13.610	13.583	13,700,770
2022-12-12	13.100	14.000	13.090	13.810	13.783	18,579,551
2022-12-09	13.400	13.580	12.920	13.120	13.094	15,386,050
2022-12-08	13.340	13.710	13.310	13.690	13.663	12,960,840
2022-12-07	13.300	13.490	12.970	13.430	13.403	13,867,440
2022-12-06	12.490	13.370	12.440	13.280	13.254	17,125,400
2022-12-05	12.210	12.570	12.170	12.490	12.465	9,447,558
2022-12-02	12.110	12.370	12.090	12.190	12.166	2,857,098
2022-12-01	12.210	12.290	12.080	12.130	12.106	2,417,744
2022-11-30	11.930	12.240	11.920	12.080	12.056	3,161,100
2022-11-29	11.820	12.050	11.820	11.980	11.956	2,976,602
2022-11-28	11.810	11.920	11.670	11.830	11.807	3,263,647
2022-11-25	12.190	12.310	11.860	11.870	11.846	3,881,841
2022-11-24	12.200	12.320	12.170	12.240	12.216	1,946,660
2022-11-23	12.250	12.290	12.030	12.180	12.156	3,504,786
2022-11-22	12.360	12.450	12.150	12.210	12.186	3,748,720
2022-11-21	12.600	12.600	12.240	12.360	12.335	3,413,948
2022-11-18	12.650	12.790	12.480	12.510	12.485	3,987,338
2022-11-17	12.520	12.600	12.330	12.600	12.575	3,220,944
2022-11-16	12.530	12.730	12.470	12.530	12.505	3,635,660
2022-11-15	12.260	12.550	12.170	12.520	12.495	6,353,290
2022-11-14	12.490	12.500	12.210	12.240	12.216	4,777,808
2022-11-11	12.400	12.580	12.210	12.220	12.196	5,596,334
2022-11-10	12.320	12.380	12.190	12.250	12.226	4,349,984
2022-11-09	12.250	12.400	12.140	12.330	12.306	5,227,083
2022-11-08	12.200	12.370	12.120	12.230	12.206	6,066,773
2022-11-07	12.100	12.270	12.010	12.190	12.166	5,593,489
2022-11-04	11.970	12.150	11.890	12.130	12.106	6,833,292
2022-11-03	11.840	12.050	11.760	11.970	11.946	6,011,980

← NewerPage 16 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.