Guangdong Kingshine Electronic Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	37.070	39.110	36.650	38.380	38.380	22,925,595
2026-04-20	39.300	39.320	37.410	37.570	37.570	26,407,781
2026-04-17	39.240	39.750	38.000	39.300	39.300	26,022,619
2026-04-16	39.210	40.490	38.810	39.110	39.110	32,374,400
2026-04-15	38.010	41.490	38.010	39.760	39.760	52,401,142
2026-04-14	33.300	37.870	33.000	37.800	37.800	52,056,602
2026-04-13	33.530	34.060	32.860	33.250	33.250	17,757,869
2026-04-10	34.700	35.480	33.900	34.030	34.030	26,081,730
2026-04-09	32.500	35.320	32.500	34.320	34.320	32,290,500
2026-04-08	33.000	33.480	31.380	33.140	33.140	21,014,363
2026-04-07	31.430	32.100	30.950	31.370	31.370	13,647,040
2026-04-03	32.740	32.880	31.000	31.110	31.110	15,113,550
2026-04-02	33.000	33.710	32.040	32.310	32.310	20,083,128
2026-04-01	32.700	33.400	32.130	33.130	33.130	22,543,460
2026-03-31	32.900	33.770	31.880	31.970	31.970	16,755,532
2026-03-30	32.810	32.970	31.980	32.760	32.760	19,282,816
2026-03-27	33.550	34.130	32.450	33.410	33.410	22,913,563
2026-03-26	35.530	36.080	33.560	34.060	34.060	25,754,711
2026-03-25	36.370	37.220	35.530	36.180	36.180	29,089,724
2026-03-24	35.800	36.050	33.620	35.700	35.700	27,295,811
2026-03-23	36.360	37.280	34.800	35.070	35.070	29,626,320
2026-03-20	37.020	38.780	36.000	36.340	36.340	31,157,250
2026-03-19	36.920	37.380	35.900	36.320	36.320	20,450,340
2026-03-18	37.550	37.960	36.280	37.550	37.550	24,996,301
2026-03-17	40.250	40.550	36.760	36.810	36.810	39,914,551
2026-03-16	39.700	40.300	38.500	39.760	39.760	28,374,568
2026-03-13	41.010	42.490	40.000	40.320	40.320	43,038,738
2026-03-12	42.190	45.000	41.210	41.510	41.510	52,326,980
2026-03-11	41.000	41.990	39.810	41.590	41.590	43,647,793
2026-03-10	36.900	41.270	35.700	40.970	40.970	57,347,059
2026-03-09	36.470	36.620	34.260	36.200	36.200	49,235,191
2026-03-06	31.680	38.160	30.910	37.520	37.520	76,635,805
2026-03-05	30.000	33.560	29.620	31.800	31.800	43,746,312
2026-03-04	29.350	30.400	28.980	29.360	29.360	19,948,891
2026-03-03	31.320	32.980	29.790	29.820	29.820	35,359,992
2026-03-02	30.000	31.940	29.510	31.380	31.380	35,988,953
2026-02-27	28.930	30.670	28.650	30.440	30.440	31,065,199
2026-02-26	27.690	30.270	26.910	29.550	29.550	40,852,551
2026-02-25	26.960	27.980	26.390	27.690	27.690	24,144,369
2026-02-24	27.360	27.720	26.580	27.050	27.050	19,102,461
2026-02-13	26.740	27.530	26.440	26.970	26.970	15,931,535
2026-02-12	26.970	27.980	26.840	26.980	26.980	21,091,375
2026-02-11	27.890	28.380	26.560	26.660	26.660	25,835,510
2026-02-10	27.840	28.860	27.480	27.740	27.740	17,695,374
2026-02-09	28.090	28.580	27.120	28.010	28.010	23,516,327
2026-02-06	28.100	29.910	27.450	27.750	27.750	25,393,160
2026-02-05	28.510	29.350	27.550	28.350	28.350	22,814,691
2026-02-04	30.490	30.750	28.000	29.570	29.570	35,118,228
2026-02-03	28.250	29.880	27.230	29.670	29.670	47,877,308
2026-02-02	28.010	29.980	27.680	27.700	27.700	35,703,557
2026-01-30	26.600	29.130	26.380	28.220	28.220	47,164,352
2026-01-29	27.450	27.450	25.990	26.770	26.770	50,674,672
2026-01-28	29.000	29.150	27.430	27.660	27.660	47,053,262
2026-01-27	27.210	30.760	27.100	29.150	29.150	63,423,980
2026-01-26	26.000	28.500	25.710	27.970	27.970	56,868,219
2026-01-23	24.070	26.330	24.070	26.220	26.220	60,247,602
2026-01-22	24.500	25.050	23.990	24.190	24.190	50,235,719
2026-01-21	21.600	25.660	21.450	24.510	24.510	73,706,305
2026-01-20	22.240	22.850	21.560	21.790	21.790	37,110,898
2026-01-19	23.050	23.880	22.360	22.760	22.760	62,620,078

← NewerPage 3 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.