Guangdong Kingshine Electronic Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.840	12.050	11.760	11.970	11.946	6,011,980
2022-11-02	11.650	12.100	11.580	11.850	11.826	6,834,277
2022-11-01	11.280	11.590	11.270	11.570	11.547	6,487,956
2022-10-31	11.200	11.520	11.130	11.170	11.148	9,270,748
2022-10-28	11.760	11.880	11.150	11.230	11.208	5,010,258
2022-10-27	11.900	12.240	11.800	11.930	11.906	3,769,900
2022-10-26	11.450	12.040	11.450	12.030	12.006	6,285,909
2022-10-25	12.190	12.300	11.320	11.520	11.497	8,296,959
2022-10-24	12.730	12.990	12.190	12.210	12.186	4,941,879
2022-10-21	13.050	13.150	12.750	12.750	12.725	3,105,644
2022-10-20	13.090	13.250	12.760	13.090	13.064	4,262,096
2022-10-19	13.280	13.290	13.010	13.030	13.004	3,103,768
2022-10-18	13.500	13.500	13.170	13.280	13.254	3,805,772
2022-10-17	13.370	13.570	13.200	13.500	13.473	5,046,488
2022-10-14	13.440	13.470	13.230	13.390	13.363	3,361,239
2022-10-13	13.130	13.510	13.070	13.360	13.333	3,824,804
2022-10-12	12.760	13.200	12.540	13.200	13.174	2,337,254
2022-10-11	12.980	13.020	12.660	12.760	12.735	2,259,029
2022-10-10	13.030	13.130	12.880	12.950	12.924	2,574,068
2022-09-30	12.820	13.100	12.790	13.000	12.974	2,759,839
2022-09-29	12.860	13.080	12.720	12.830	12.805	2,103,095
2022-09-28	13.080	13.120	12.680	12.680	12.655	1,919,060
2022-09-27	12.890	13.130	12.810	13.070	13.044	2,581,766
2022-09-26	12.900	13.080	12.770	12.820	12.795	2,408,115
2022-09-23	12.900	13.140	12.800	12.980	12.954	3,329,846
2022-09-22	12.470	13.120	12.400	12.900	12.874	3,516,139
2022-09-21	12.400	12.590	12.220	12.520	12.495	1,451,540
2022-09-20	12.160	12.540	12.160	12.480	12.455	1,766,720
2022-09-19	12.580	12.630	12.120	12.160	12.136	2,462,397
2022-09-16	13.250	13.320	12.600	12.600	12.575	3,500,140
2022-09-15	13.590	13.700	13.070	13.210	13.184	4,108,197
2022-09-14	13.220	13.590	13.100	13.500	13.473	4,380,355
2022-09-13	12.980	13.910	12.980	13.480	13.453	7,927,447
2022-09-09	12.900	12.960	12.750	12.860	12.834	2,496,740
2022-09-08	13.250	13.250	12.950	12.970	12.944	2,777,520
2022-09-07	13.180	13.340	13.120	13.130	13.104	3,760,941
2022-09-06	13.080	13.150	12.970	13.110	13.084	2,388,866
2022-09-05	13.080	13.230	12.970	13.050	13.024	2,444,760
2022-09-02	12.800	13.190	12.780	13.080	13.054	3,079,398
2022-09-01	12.830	13.040	12.680	12.730	12.705	3,402,685
2022-08-31	13.600	13.610	12.750	12.840	12.814	6,605,488
2022-08-30	13.940	13.960	13.450	13.640	13.613	4,416,424
2022-08-29	13.700	14.020	13.600	13.870	13.842	4,157,411
2022-08-26	14.150	14.360	13.910	14.070	14.042	4,404,115
2022-08-25	14.730	14.760	13.880	14.120	14.092	6,790,894
2022-08-24	15.600	15.600	14.570	14.590	14.561	7,829,044
2022-08-23	15.360	15.650	15.090	15.370	15.339	5,058,047
2022-08-22	15.260	15.470	15.020	15.180	15.150	5,819,476
2022-08-19	15.840	16.180	15.190	15.280	15.250	9,354,007
2022-08-18	15.600	15.890	15.450	15.840	15.809	6,700,130
2022-08-17	15.870	15.920	15.580	15.640	15.609	6,743,259
2022-08-16	15.870	16.170	15.760	15.850	15.819	8,170,357
2022-08-15	15.560	16.180	15.400	15.870	15.838	11,942,390
2022-08-12	16.210	16.730	15.730	15.800	15.769	19,162,990
2022-08-11	15.700	16.660	15.620	16.250	16.218	17,781,939
2022-08-10	15.330	16.150	15.150	15.760	15.729	14,012,160
2022-08-09	15.150	15.460	15.080	15.390	15.359	9,519,120
2022-08-08	15.050	15.550	14.800	15.290	15.260	13,310,540
2022-08-05	14.580	15.020	14.540	14.950	14.920	10,248,850
2022-08-04	14.430	14.770	14.320	14.590	14.561	5,015,731

← NewerPage 17 of 21 · 1,218 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.