Guangdong Kingshine Electronic Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.910	23.000	19.830	22.350	22.350	70,594,406
2026-01-15	19.800	19.920	19.020	19.610	19.610	24,310,520
2026-01-14	20.010	20.550	19.500	20.100	20.100	37,026,512
2026-01-13	20.780	20.900	19.920	20.160	20.160	30,734,881
2026-01-12	21.530	21.660	20.600	21.040	21.040	37,837,152
2026-01-09	21.020	21.610	20.300	21.310	21.310	40,850,832
2026-01-08	20.530	22.410	20.530	21.480	21.480	51,982,762
2026-01-07	20.010	21.200	19.600	20.590	20.590	48,621,070
2026-01-06	20.180	20.180	19.280	19.620	19.620	30,272,260
2026-01-05	19.680	20.170	19.310	20.030	20.030	35,485,328
2025-12-31	18.560	20.030	18.560	19.290	19.290	48,621,129
2025-12-30	18.440	18.890	18.160	18.200	18.200	22,416,070
2025-12-29	18.880	19.480	18.450	18.640	18.640	25,509,660
2025-12-26	18.660	19.550	18.560	18.880	18.880	32,816,469
2025-12-25	18.580	19.160	18.430	18.780	18.780	26,747,840
2025-12-24	18.600	19.050	18.280	18.760	18.760	22,918,680
2025-12-23	18.720	18.960	18.370	18.650	18.650	25,817,131
2025-12-22	17.550	19.350	17.550	18.900	18.900	40,907,141
2025-12-19	18.220	18.280	17.430	17.480	17.480	23,029,590
2025-12-18	18.390	18.400	17.730	17.910	17.910	25,690,570
2025-12-17	18.920	19.140	18.040	18.640	18.640	26,607,430
2025-12-16	19.030	19.280	18.440	18.810	18.810	25,636,801
2025-12-15	18.970	19.940	18.800	19.350	19.350	29,455,730
2025-12-12	19.110	19.680	18.930	19.150	19.150	26,756,320
2025-12-11	20.070	20.270	19.090	19.130	19.130	32,648,500
2025-12-10	20.410	20.760	19.500	19.840	19.840	45,823,281
2025-12-09	20.020	21.450	19.880	20.330	20.330	71,455,023
2025-12-08	20.500	20.750	19.990	20.100	20.100	51,230,609
2025-12-05	19.150	20.830	18.630	20.520	20.520	61,714,168
2025-12-04	19.960	20.250	18.880	19.030	19.030	58,378,738
2025-12-03	20.840	21.890	20.230	20.410	20.410	70,750,109
2025-12-02	21.570	22.100	20.350	20.880	20.880	98,596,898
2025-12-01	18.250	20.280	18.000	20.280	20.280	40,478,141
2025-11-28	16.040	17.070	16.040	16.900	16.900	40,639,359
2025-11-27	16.200	16.840	16.180	16.260	16.260	21,394,170
2025-11-26	16.410	16.690	16.160	16.250	16.250	21,782,980
2025-11-25	16.950	16.990	16.410	16.470	16.470	29,521,221
2025-11-24	16.480	17.100	16.300	16.610	16.610	31,477,900
2025-11-21	16.950	17.200	16.090	16.110	16.110	30,048,510
2025-11-20	18.250	18.400	17.270	17.450	17.450	26,909,971
2025-11-19	18.470	18.610	17.740	17.940	17.940	28,918,070
2025-11-18	18.930	19.060	18.420	18.570	18.570	35,515,113
2025-11-17	19.060	19.620	18.830	19.050	19.050	42,830,961
2025-11-14	20.830	20.990	19.180	19.210	19.210	75,467,859
2025-11-13	21.250	23.230	21.030	21.330	21.330	116,588,898
2025-11-12	17.470	21.140	17.250	21.140	21.140	98,363,242
2025-11-11	17.230	17.990	16.920	17.620	17.620	52,382,887
2025-11-10	17.410	18.500	16.630	17.020	17.020	58,290,898
2025-11-07	16.650	17.450	16.210	17.270	17.270	60,858,219
2025-11-06	16.630	17.280	16.100	16.950	16.950	64,974,848
2025-11-05	15.720	16.830	15.580	16.370	16.370	65,768,469
2025-11-04	14.580	16.910	14.450	15.900	15.900	81,313,562
2025-11-03	14.510	14.610	14.160	14.580	14.580	26,712,699
2025-10-31	14.980	15.020	14.430	14.580	14.580	26,820,000
2025-10-30	15.200	15.330	14.700	14.840	14.840	44,604,461
2025-10-29	16.020	16.610	15.290	15.480	15.480	56,525,090
2025-10-28	14.870	16.200	14.700	15.780	15.780	72,950,688
2025-10-27	15.320	15.550	14.600	15.100	15.100	83,298,898
2025-10-24	12.400	14.760	12.400	14.760	14.760	54,296,551
2025-10-23	12.380	12.560	12.000	12.300	12.300	12,852,500

← NewerPage 4 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.