Guangdong Kingshine Electronic Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.150 | 7.400 | 7.070 | 7.300 | 7.300 | 15,059,160 |
| 2025-04-23 | 7.010 | 7.180 | 7.010 | 7.170 | 7.170 | 7,493,924 |
| 2025-04-22 | 7.020 | 7.070 | 6.940 | 6.990 | 6.990 | 5,551,720 |
| 2025-04-21 | 6.940 | 7.060 | 6.900 | 7.020 | 7.020 | 6,314,660 |
| 2025-04-18 | 6.890 | 7.060 | 6.780 | 6.960 | 6.960 | 7,618,703 |
| 2025-04-17 | 6.880 | 7.070 | 6.820 | 6.900 | 6.900 | 5,877,120 |
| 2025-04-16 | 7.010 | 7.050 | 6.730 | 6.880 | 6.880 | 7,585,440 |
| 2025-04-15 | 7.080 | 7.100 | 6.950 | 7.050 | 7.050 | 6,760,080 |
| 2025-04-14 | 7.090 | 7.190 | 6.980 | 7.040 | 7.040 | 8,724,140 |
| 2025-04-11 | 6.760 | 7.010 | 6.660 | 6.880 | 6.880 | 9,349,380 |
| 2025-04-10 | 6.780 | 6.960 | 6.750 | 6.780 | 6.780 | 11,116,900 |
| 2025-04-09 | 6.220 | 6.650 | 5.810 | 6.600 | 6.600 | 16,537,631 |
| 2025-04-08 | 6.260 | 6.620 | 6.210 | 6.390 | 6.390 | 15,201,090 |
| 2025-04-07 | 7.110 | 7.180 | 6.200 | 6.200 | 6.200 | 20,996,260 |
| 2025-04-03 | 7.810 | 7.930 | 7.690 | 7.750 | 7.750 | 8,335,700 |
| 2025-04-02 | 7.870 | 7.980 | 7.810 | 7.850 | 7.850 | 5,761,280 |
| 2025-04-01 | 7.900 | 8.050 | 7.830 | 7.840 | 7.840 | 9,051,500 |
| 2025-03-31 | 7.740 | 7.930 | 7.690 | 7.840 | 7.840 | 10,642,320 |
| 2025-03-28 | 8.060 | 8.160 | 7.820 | 7.820 | 7.820 | 9,338,879 |
| 2025-03-27 | 8.070 | 8.140 | 7.860 | 8.040 | 8.040 | 8,580,220 |
| 2025-03-26 | 7.980 | 8.180 | 7.970 | 8.110 | 8.110 | 9,855,300 |
| 2025-03-25 | 8.170 | 8.170 | 7.890 | 7.980 | 7.980 | 10,548,900 |
| 2025-03-24 | 8.550 | 8.600 | 7.940 | 8.160 | 8.160 | 15,897,340 |
| 2025-03-21 | 8.780 | 8.840 | 8.490 | 8.550 | 8.550 | 14,177,400 |
| 2025-03-20 | 8.880 | 8.890 | 8.770 | 8.780 | 8.780 | 9,633,400 |
| 2025-03-19 | 9.000 | 9.050 | 8.800 | 8.850 | 8.850 | 14,123,240 |
| 2025-03-18 | 8.950 | 9.140 | 8.950 | 9.020 | 9.020 | 13,886,720 |
| 2025-03-17 | 8.900 | 8.960 | 8.800 | 8.920 | 8.920 | 11,341,900 |
| 2025-03-14 | 8.750 | 8.990 | 8.600 | 8.880 | 8.880 | 16,007,280 |
| 2025-03-13 | 8.910 | 8.950 | 8.630 | 8.790 | 8.790 | 12,718,420 |
| 2025-03-12 | 8.970 | 9.030 | 8.870 | 8.960 | 8.960 | 17,308,061 |
| 2025-03-11 | 8.670 | 9.180 | 8.630 | 8.960 | 8.960 | 26,220,279 |
| 2025-03-10 | 8.610 | 8.830 | 8.610 | 8.770 | 8.770 | 12,860,550 |
| 2025-03-07 | 8.800 | 8.830 | 8.530 | 8.600 | 8.600 | 12,766,840 |
| 2025-03-06 | 8.640 | 8.890 | 8.640 | 8.800 | 8.800 | 19,787,230 |
| 2025-03-05 | 8.440 | 8.650 | 8.310 | 8.610 | 8.610 | 13,217,050 |
| 2025-03-04 | 8.200 | 8.460 | 8.150 | 8.450 | 8.450 | 10,562,830 |
| 2025-03-03 | 8.220 | 8.520 | 8.100 | 8.240 | 8.240 | 13,731,380 |
| 2025-02-28 | 8.680 | 8.720 | 8.150 | 8.190 | 8.190 | 17,469,600 |
| 2025-02-27 | 8.880 | 8.950 | 8.560 | 8.730 | 8.730 | 15,926,390 |
| 2025-02-26 | 8.740 | 8.900 | 8.670 | 8.870 | 8.870 | 17,506,770 |
| 2025-02-25 | 8.680 | 8.860 | 8.600 | 8.710 | 8.710 | 13,591,800 |
| 2025-02-24 | 8.860 | 8.860 | 8.630 | 8.760 | 8.760 | 18,343,381 |
| 2025-02-21 | 8.580 | 8.950 | 8.450 | 8.860 | 8.860 | 26,457,551 |
| 2025-02-20 | 8.450 | 8.590 | 8.390 | 8.560 | 8.560 | 12,125,880 |
| 2025-02-19 | 8.190 | 8.470 | 8.190 | 8.470 | 8.470 | 12,818,080 |
| 2025-02-18 | 8.510 | 8.630 | 8.150 | 8.170 | 8.170 | 16,292,730 |
| 2025-02-17 | 8.190 | 8.520 | 8.190 | 8.510 | 8.510 | 17,661,381 |
| 2025-02-14 | 8.210 | 8.320 | 8.120 | 8.160 | 8.160 | 8,685,040 |
| 2025-02-13 | 8.360 | 8.360 | 8.180 | 8.230 | 8.230 | 10,370,860 |
| 2025-02-12 | 8.280 | 8.370 | 8.230 | 8.370 | 8.370 | 10,271,820 |
| 2025-02-11 | 8.360 | 8.370 | 8.200 | 8.300 | 8.300 | 9,193,300 |
| 2025-02-10 | 8.240 | 8.370 | 8.200 | 8.370 | 8.370 | 12,420,930 |
| 2025-02-07 | 8.180 | 8.340 | 8.080 | 8.210 | 8.210 | 14,406,990 |
| 2025-02-06 | 8.000 | 8.220 | 7.930 | 8.190 | 8.190 | 13,418,580 |
| 2025-02-05 | 7.760 | 8.010 | 7.720 | 7.990 | 7.990 | 11,798,880 |
| 2025-01-27 | 8.020 | 8.150 | 7.640 | 7.660 | 7.660 | 12,281,020 |
| 2025-01-24 | 7.850 | 8.060 | 7.830 | 8.020 | 8.020 | 9,881,780 |
| 2025-01-23 | 8.050 | 8.190 | 7.830 | 7.830 | 7.830 | 12,515,440 |
| 2025-01-22 | 7.930 | 8.200 | 7.850 | 7.940 | 7.940 | 12,201,500 |
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.