Guangdong Kingshine Electronic Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.380	12.560	12.000	12.300	12.300	12,852,500
2025-10-22	12.790	12.790	12.310	12.440	12.440	13,566,660
2025-10-21	12.650	12.960	12.550	12.770	12.770	19,527,910
2025-10-20	12.450	12.840	12.340	12.510	12.510	24,259,131
2025-10-17	12.960	12.980	12.080	12.120	12.120	24,755,211
2025-10-16	13.200	13.390	12.960	13.060	13.060	18,940,340
2025-10-15	13.310	13.390	12.820	13.190	13.190	21,495,250
2025-10-14	13.780	13.990	13.310	13.380	13.380	30,741,359
2025-10-13	12.300	13.940	11.920	13.650	13.650	42,612,273
2025-10-10	13.400	13.400	12.650	13.050	13.050	24,765,631
2025-10-09	13.180	13.990	13.180	13.440	13.440	36,761,551
2025-09-30	13.000	13.190	12.750	12.950	12.950	21,611,619
2025-09-29	12.500	13.000	12.480	12.860	12.860	18,842,461
2025-09-26	12.760	12.970	12.520	12.520	12.520	19,166,711
2025-09-25	12.980	13.260	12.800	12.820	12.820	21,410,619
2025-09-24	12.960	13.150	12.660	13.130	13.130	24,302,000
2025-09-23	13.400	13.480	12.730	13.050	13.050	34,740,578
2025-09-22	12.550	13.590	12.470	13.350	13.350	43,475,609
2025-09-19	12.760	12.980	12.470	12.550	12.550	28,397,100
2025-09-18	13.070	13.240	12.580	12.760	12.760	38,397,711
2025-09-17	12.690	13.380	12.660	13.070	13.070	44,475,809
2025-09-16	12.700	13.070	12.510	12.760	12.760	40,265,578
2025-09-15	12.020	12.930	11.840	12.800	12.800	60,368,961
2025-09-12	11.930	12.150	11.710	11.990	11.990	34,937,246
2025-09-11	11.700	12.180	11.620	12.060	12.060	42,662,910
2025-09-10	11.670	11.980	11.540	11.800	11.800	27,311,180
2025-09-09	11.840	11.980	11.470	11.640	11.640	30,776,590
2025-09-08	10.870	11.990	10.850	11.970	11.970	52,104,328
2025-09-05	10.560	10.970	10.500	10.910	10.910	19,850,029
2025-09-04	10.620	10.970	10.300	10.460	10.460	21,124,471
2025-09-03	10.840	10.910	10.470	10.570	10.570	17,090,109
2025-09-02	11.350	11.410	10.710	10.830	10.830	27,471,211
2025-09-01	11.520	11.660	11.330	11.370	11.370	20,697,471
2025-08-29	11.650	11.720	11.250	11.530	11.530	28,941,539
2025-08-28	11.300	11.870	11.210	11.870	11.870	30,543,779
2025-08-27	11.870	12.080	11.360	11.370	11.370	31,859,641
2025-08-26	11.830	12.280	11.710	11.980	11.980	29,976,939
2025-08-25	11.970	12.140	11.780	11.930	11.930	28,773,340
2025-08-22	11.810	12.000	11.700	11.870	11.870	23,919,590
2025-08-21	12.170	12.180	11.600	11.910	11.910	32,748,939
2025-08-20	12.310	12.340	12.000	12.170	12.170	27,088,869
2025-08-19	12.410	12.530	12.150	12.400	12.400	38,750,328
2025-08-18	12.120	12.540	12.020	12.470	12.470	52,895,230
2025-08-15	12.290	12.790	12.120	12.190	12.190	67,459,953
2025-08-14	12.350	12.440	11.810	11.820	11.820	36,525,621
2025-08-13	12.420	12.550	12.290	12.450	12.450	31,319,980
2025-08-12	12.560	12.650	12.250	12.420	12.420	33,235,750
2025-08-11	12.400	12.860	12.300	12.560	12.560	39,870,898
2025-08-08	12.720	12.980	12.370	12.410	12.410	49,792,512
2025-08-07	12.950	14.140	12.770	13.000	13.000	82,851,086
2025-08-06	11.800	12.680	11.710	12.580	12.580	62,295,039
2025-08-05	11.800	12.040	11.500	11.900	11.900	38,612,793
2025-08-04	11.650	11.750	11.390	11.640	11.640	28,738,439
2025-08-01	11.760	12.130	11.520	11.630	11.630	39,183,289
2025-07-31	12.250	12.780	11.850	11.910	11.910	61,762,910
2025-07-30	12.220	12.330	11.850	12.040	12.040	40,614,480
2025-07-29	11.910	12.280	11.750	12.230	12.230	67,962,109
2025-07-28	10.700	12.340	10.660	11.930	11.930	84,151,148
2025-07-25	10.850	10.920	10.540	10.630	10.630	23,388,211
2025-07-24	10.800	11.020	10.630	10.800	10.800	29,884,900

← NewerPage 5 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.