Guangdong Kingshine Electronic Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	23.260	24.180	23.260	23.400	12.926	5,614,969
2022-05-09	22.670	23.650	22.670	23.570	13.019	5,137,531
2022-05-06	22.260	23.500	22.160	22.950	12.677	5,027,762
2022-05-05	22.620	23.650	22.600	22.770	12.578	4,875,255
2022-04-29	22.150	23.000	21.500	22.830	12.611	5,617,001
2022-04-28	21.700	22.530	21.520	22.030	12.169	5,284,017
2022-04-27	20.950	21.920	20.500	21.700	11.986	4,873,897
2022-04-26	21.370	21.560	20.320	20.940	11.567	3,916,606
2022-04-25	22.020	22.390	20.750	20.930	11.561	4,413,030
2022-04-22	22.690	22.790	22.120	22.400	12.373	3,392,865
2022-04-21	23.050	23.090	22.380	22.530	12.445	4,624,883
2022-04-20	22.800	23.390	22.800	22.970	12.688	5,999,475
2022-04-19	22.500	23.230	22.490	22.820	12.605	6,348,695
2022-04-18	21.900	22.730	21.800	22.450	12.401	6,496,322
2022-04-15	20.750	22.580	20.750	22.000	12.152	10,117,906
2022-04-14	19.700	21.480	19.700	20.720	11.445	3,906,215
2022-04-13	19.900	20.080	19.520	19.580	10.815	1,523,604
2022-04-12	19.600	20.150	19.500	20.000	11.047	1,930,268
2022-04-11	20.870	20.900	19.560	19.650	10.854	3,039,663
2022-04-08	21.290	21.400	20.560	20.870	11.528	1,826,487
2022-04-07	21.920	22.120	21.250	21.320	11.777	2,556,793
2022-04-06	21.730	22.100	21.670	21.950	12.125	1,837,442
2022-04-01	21.930	22.120	21.710	21.910	12.102	2,084,942
2022-03-31	21.880	22.480	21.610	22.170	12.246	5,585,436
2022-03-30	21.100	21.960	21.010	21.880	12.086	3,898,323
2022-03-29	21.390	21.600	20.870	20.900	11.545	2,111,402
2022-03-28	21.490	21.720	21.000	21.380	11.810	1,693,982
2022-03-25	21.890	22.090	21.450	21.490	11.870	3,729,064
2022-03-24	22.340	22.480	21.790	21.790	12.036	2,918,033
2022-03-23	21.910	22.660	21.880	22.470	12.412	3,857,953
2022-03-22	21.930	22.380	21.760	21.960	12.130	2,258,552
2022-03-21	22.000	22.060	21.600	21.900	12.097	2,199,782
2022-03-18	21.380	21.800	21.320	21.650	11.959	1,576,325
2022-03-17	21.180	21.940	21.180	21.560	11.909	2,784,473
2022-03-16	20.820	21.060	19.950	21.000	11.600	2,312,605
2022-03-15	21.650	21.650	20.420	20.450	11.296	2,274,592
2022-03-14	22.200	22.280	21.710	21.720	11.998	1,583,051
2022-03-11	22.050	22.490	21.560	22.380	12.362	2,096,910
2022-03-10	22.550	22.920	22.260	22.320	12.329	2,192,222
2022-03-09	22.590	22.780	21.000	22.210	12.268	3,593,012
2022-03-08	23.320	23.550	22.010	22.440	12.395	2,886,830
2022-03-07	24.010	24.190	23.200	23.330	12.887	2,453,264
2022-03-04	24.250	24.710	24.050	24.080	13.301	2,320,021
2022-03-03	24.490	24.640	24.200	24.370	13.461	2,411,462
2022-03-02	24.090	24.400	24.000	24.360	13.456	1,664,642
2022-03-01	24.210	24.380	24.070	24.280	13.412	2,129,850
2022-02-28	24.190	24.770	23.900	24.180	13.356	2,689,518
2022-02-25	23.870	24.640	23.870	24.350	13.450	4,009,808
2022-02-24	24.290	24.540	23.290	23.630	13.053	3,854,231
2022-02-23	23.800	24.540	23.800	24.460	13.511	3,530,545
2022-02-22	24.010	24.080	23.600	23.770	13.130	1,680,453
2022-02-21	23.910	24.350	23.820	24.210	13.373	1,858,088
2022-02-18	23.640	23.970	23.500	23.950	13.229	1,464,608
2022-02-17	23.800	24.370	23.750	23.810	13.152	2,283,068
2022-02-16	24.190	24.200	23.820	23.930	13.218	1,602,623
2022-02-15	23.500	24.190	23.500	23.930	13.218	1,901,619
2022-02-14	23.140	23.730	23.140	23.540	13.003	1,284,399
2022-02-11	23.840	24.000	23.350	23.390	12.920	1,782,306
2022-02-10	24.250	24.400	23.990	24.060	13.290	1,596,231
2022-02-09	23.810	24.370	23.810	24.250	13.395	1,827,605

← NewerPage 19 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.