Guangdong Kingshine Electronic Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10.860 | 10.940 | 10.650 | 10.770 | 10.770 | 23,169,660 |
| 2025-07-22 | 11.210 | 11.440 | 10.850 | 10.920 | 10.920 | 42,343,859 |
| 2025-07-21 | 11.460 | 11.600 | 10.960 | 11.250 | 11.250 | 51,131,660 |
| 2025-07-18 | 11.050 | 12.480 | 10.980 | 11.330 | 11.330 | 80,272,320 |
| 2025-07-17 | 10.420 | 11.100 | 10.300 | 10.890 | 10.890 | 47,515,379 |
| 2025-07-16 | 10.240 | 10.600 | 10.220 | 10.350 | 10.350 | 28,129,119 |
| 2025-07-15 | 10.510 | 11.170 | 10.360 | 10.420 | 10.420 | 43,325,473 |
| 2025-07-14 | 10.490 | 10.680 | 10.360 | 10.560 | 10.560 | 22,629,449 |
| 2025-07-11 | 11.000 | 11.100 | 10.350 | 10.540 | 10.540 | 41,347,871 |
| 2025-07-10 | 11.010 | 11.280 | 10.660 | 10.730 | 10.730 | 44,585,699 |
| 2025-07-09 | 11.220 | 11.750 | 11.040 | 11.100 | 11.100 | 73,946,531 |
| 2025-07-08 | 10.920 | 11.300 | 10.800 | 11.190 | 11.190 | 72,369,719 |
| 2025-07-07 | 10.640 | 10.900 | 10.500 | 10.530 | 10.530 | 35,634,578 |
| 2025-07-04 | 10.920 | 11.080 | 10.670 | 10.730 | 10.730 | 53,254,609 |
| 2025-07-03 | 10.320 | 10.870 | 10.280 | 10.770 | 10.770 | 53,914,398 |
| 2025-07-02 | 10.860 | 10.860 | 10.180 | 10.280 | 10.280 | 55,240,840 |
| 2025-07-01 | 11.500 | 11.500 | 11.010 | 11.150 | 11.150 | 53,590,594 |
| 2025-06-30 | 11.180 | 11.800 | 11.100 | 11.610 | 11.610 | 79,021,664 |
| 2025-06-27 | 10.610 | 11.790 | 10.520 | 11.600 | 11.600 | 99,432,000 |
| 2025-06-26 | 10.770 | 12.500 | 10.670 | 10.950 | 10.950 | 107,649,508 |
| 2025-06-25 | 11.000 | 11.000 | 10.430 | 10.530 | 10.530 | 68,150,703 |
| 2025-06-24 | 10.680 | 11.490 | 10.320 | 11.200 | 11.200 | 102,630,203 |
| 2025-06-23 | 10.080 | 10.990 | 9.810 | 10.800 | 10.800 | 83,675,156 |
| 2025-06-20 | 10.380 | 11.200 | 10.100 | 10.930 | 10.930 | 94,107,766 |
| 2025-06-19 | 11.000 | 11.900 | 10.500 | 10.610 | 10.610 | 136,447,391 |
| 2025-06-18 | 8.820 | 10.630 | 8.720 | 10.630 | 10.630 | 104,166,094 |
| 2025-06-17 | 9.270 | 9.350 | 8.690 | 8.860 | 8.860 | 52,584,859 |
| 2025-06-16 | 8.050 | 9.600 | 8.030 | 9.080 | 9.080 | 61,278,031 |
| 2025-06-13 | 8.150 | 8.200 | 8.020 | 8.050 | 8.050 | 6,649,420 |
| 2025-06-12 | 8.240 | 8.270 | 8.100 | 8.200 | 8.200 | 4,671,920 |
| 2025-06-11 | 8.190 | 8.290 | 8.110 | 8.210 | 8.210 | 5,775,700 |
| 2025-06-10 | 8.260 | 8.280 | 8.040 | 8.160 | 8.160 | 7,822,020 |
| 2025-06-09 | 8.200 | 8.290 | 8.160 | 8.210 | 8.210 | 5,219,900 |
| 2025-06-06 | 8.100 | 8.180 | 8.080 | 8.160 | 8.160 | 6,651,800 |
| 2025-06-05 | 7.980 | 8.150 | 7.900 | 8.140 | 8.140 | 8,780,060 |
| 2025-06-04 | 7.830 | 8.010 | 7.830 | 7.970 | 7.970 | 5,570,320 |
| 2025-06-03 | 7.830 | 7.950 | 7.780 | 7.830 | 7.830 | 5,951,760 |
| 2025-05-30 | 7.980 | 8.020 | 7.780 | 7.800 | 7.800 | 6,247,300 |
| 2025-05-29 | 7.800 | 8.040 | 7.800 | 8.040 | 8.040 | 7,941,593 |
| 2025-05-28 | 7.890 | 7.970 | 7.800 | 7.840 | 7.840 | 4,832,740 |
| 2025-05-27 | 7.900 | 8.010 | 7.820 | 7.890 | 7.890 | 6,183,600 |
| 2025-05-26 | 7.730 | 7.980 | 7.730 | 7.910 | 7.910 | 5,401,580 |
| 2025-05-23 | 7.900 | 7.990 | 7.750 | 7.780 | 7.780 | 6,203,720 |
| 2025-05-22 | 7.950 | 8.140 | 7.920 | 7.940 | 7.940 | 6,794,527 |
| 2025-05-21 | 8.050 | 8.080 | 7.930 | 8.030 | 8.030 | 5,269,480 |
| 2025-05-20 | 8.070 | 8.100 | 7.960 | 8.100 | 8.100 | 5,183,260 |
| 2025-05-19 | 8.030 | 8.070 | 7.870 | 8.070 | 8.070 | 6,142,720 |
| 2025-05-16 | 7.910 | 8.030 | 7.880 | 7.980 | 7.980 | 6,104,020 |
| 2025-05-15 | 7.980 | 8.080 | 7.880 | 7.920 | 7.920 | 5,975,120 |
| 2025-05-14 | 8.010 | 8.090 | 7.940 | 8.000 | 8.000 | 6,763,400 |
| 2025-05-13 | 8.160 | 8.200 | 8.010 | 8.030 | 8.030 | 5,640,440 |
| 2025-05-12 | 7.990 | 8.130 | 7.990 | 8.080 | 8.080 | 7,518,420 |
| 2025-05-09 | 8.030 | 8.090 | 7.900 | 7.980 | 7.980 | 7,558,580 |
| 2025-05-08 | 7.800 | 8.120 | 7.750 | 8.090 | 8.090 | 10,728,040 |
| 2025-05-07 | 7.810 | 7.890 | 7.730 | 7.800 | 7.800 | 7,338,560 |
| 2025-05-06 | 7.530 | 7.780 | 7.530 | 7.760 | 7.760 | 8,459,335 |
| 2025-04-30 | 7.360 | 7.540 | 7.340 | 7.470 | 7.470 | 6,122,280 |
| 2025-04-29 | 7.150 | 7.450 | 7.150 | 7.360 | 7.360 | 7,773,740 |
| 2025-04-28 | 7.130 | 7.260 | 7.130 | 7.200 | 7.200 | 9,676,060 |
| 2025-04-25 | 7.280 | 7.300 | 6.980 | 7.120 | 7.120 | 15,619,920 |
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.