Guangdong Kingshine Electronic Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	65.220	69.780	64.330	66.000	66.000	43,288,254
2026-07-17	75.500	75.840	60.800	63.440	63.440	41,775,012
2026-07-16	78.670	81.980	74.680	75.840	75.840	17,178,684
2026-07-15	85.880	88.880	78.580	80.080	80.080	18,558,195
2026-07-14	80.800	85.210	77.200	84.880	84.880	23,280,412
2026-07-13	88.010	92.000	78.930	79.650	79.650	26,253,748
2026-07-10	86.970	92.800	84.340	84.510	84.510	20,687,820
2026-07-09	86.860	88.200	82.500	86.400	86.400	15,916,294
2026-07-08	89.990	90.890	82.680	84.430	84.430	16,474,570
2026-07-07	92.040	96.400	87.000	89.110	89.110	18,467,389
2026-07-06	97.170	99.980	92.000	93.650	93.650	20,254,604
2026-07-03	92.190	102.50	91.480	95.900	95.900	22,967,580
2026-07-02	96.000	100.98	90.750	91.200	91.200	19,861,383
2026-07-01	101.36	102.35	96.700	97.200	97.200	16,216,449
2026-06-30	100.99	104.32	97.260	101.31	101.31	19,218,500
2026-06-29	105.65	106.53	93.700	101.68	101.68	28,041,912
2026-06-26	113.00	113.79	104.50	105.26	105.26	21,964,809
2026-06-25	112.60	116.50	108.01	112.71	112.71	21,332,430
2026-06-24	108.83	112.22	104.80	110.65	110.65	24,568,107
2026-06-23	109.20	116.88	107.15	110.13	110.13	30,280,574
2026-06-22	106.31	114.80	106.10	110.00	110.00	30,790,648
2026-06-18	99.920	105.00	97.490	101.58	101.58	36,526,648
2026-06-17	81.500	98.160	81.210	98.160	98.160	32,765,000
2026-06-16	76.500	82.850	76.500	81.800	81.800	28,380,891
2026-06-15	70.090	78.910	68.810	78.220	78.220	30,407,801
2026-06-12	75.600	76.650	69.690	70.030	70.030	28,650,600
2026-06-11	65.500	75.500	64.380	74.410	74.410	23,291,520
2026-06-10	70.140	70.200	65.500	66.000	66.000	15,927,390
2026-06-09	68.300	70.760	66.960	70.150	70.150	20,476,091
2026-06-08	68.300	69.600	65.500	66.600	66.600	24,262,643
2026-06-05	73.000	78.970	71.440	72.100	72.100	28,171,547
2026-06-04	68.710	75.860	68.710	73.750	73.750	29,811,115
2026-06-03	66.000	71.220	64.880	69.970	69.970	27,709,919
2026-06-02	67.850	68.650	62.000	66.360	66.360	24,265,461
2026-06-01	72.150	72.800	66.090	66.560	66.560	26,965,080
2026-05-29	75.000	75.450	69.510	70.490	70.490	27,159,178
2026-05-28	75.790	77.030	72.500	76.220	76.220	23,492,109
2026-05-27	79.970	80.500	72.720	74.320	74.320	31,557,840
2026-05-26	82.060	84.890	79.190	79.970	79.970	26,647,730
2026-05-25	79.300	83.880	77.800	82.860	82.860	39,130,910
2026-05-22	73.510	80.750	73.000	79.390	79.390	38,378,480
2026-05-21	75.950	76.750	70.800	71.200	71.200	33,665,162
2026-05-20	72.000	76.890	70.380	75.060	75.060	32,329,260
2026-05-19	74.430	75.180	68.980	72.100	72.100	40,731,070
2026-05-18	74.980	79.000	74.300	75.250	75.250	33,597,578
2026-05-15	80.000	81.000	73.870	75.050	75.050	41,651,003
2026-05-14	73.060	82.880	73.000	79.240	79.240	43,535,749
2026-05-13	71.690	74.000	70.000	72.000	72.000	42,481,090
2026-05-12	61.430	72.840	59.030	69.220	69.220	62,114,902
2026-05-11	58.420	62.790	58.420	60.700	60.700	37,573,561
2026-05-08	58.770	61.660	56.580	58.060	58.060	46,144,551
2026-05-07	52.000	59.160	50.700	58.740	58.740	39,960,879
2026-05-06	50.000	52.790	48.600	52.000	52.000	32,815,969
2026-04-30	49.540	50.830	48.440	49.670	49.670	29,577,255
2026-04-29	45.700	51.810	43.950	50.250	50.250	41,718,585
2026-04-28	43.030	46.000	42.550	45.560	45.560	36,939,309
2026-04-27	39.910	44.280	39.340	42.860	42.860	42,302,154
2026-04-24	42.400	43.000	39.300	40.290	40.290	32,514,631
2026-04-23	43.630	45.600	42.100	42.640	42.640	46,498,262
2026-04-22	38.200	44.330	37.500	43.920	43.920	54,692,281

← NewerPage 2 of 5 · 243 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.