Guangdong Kingshine Electronic Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.030 | 8.110 | 7.790 | 7.960 | 7.960 | 14,878,560 |
| 2025-01-20 | 8.120 | 8.210 | 8.010 | 8.140 | 8.140 | 12,114,190 |
| 2025-01-17 | 7.900 | 8.150 | 7.890 | 8.050 | 8.050 | 14,185,980 |
| 2025-01-16 | 7.940 | 8.070 | 7.790 | 7.940 | 7.940 | 12,271,930 |
| 2025-01-15 | 8.040 | 8.100 | 7.800 | 7.840 | 7.840 | 9,314,980 |
| 2025-01-14 | 7.550 | 7.980 | 7.550 | 7.980 | 7.980 | 12,451,660 |
| 2025-01-13 | 7.480 | 7.540 | 7.220 | 7.500 | 7.500 | 10,427,880 |
| 2025-01-10 | 7.900 | 8.030 | 7.570 | 7.580 | 7.580 | 13,304,560 |
| 2025-01-09 | 7.660 | 8.240 | 7.660 | 7.980 | 7.980 | 19,635,051 |
| 2025-01-08 | 7.740 | 7.820 | 7.440 | 7.720 | 7.720 | 13,214,120 |
| 2025-01-07 | 7.340 | 7.850 | 7.300 | 7.840 | 7.840 | 16,562,730 |
| 2025-01-06 | 7.300 | 7.470 | 7.010 | 7.290 | 7.290 | 11,677,100 |
| 2025-01-03 | 7.860 | 7.950 | 7.270 | 7.320 | 7.320 | 16,164,240 |
| 2025-01-02 | 7.980 | 8.190 | 7.740 | 7.840 | 7.840 | 13,382,990 |
| 2024-12-31 | 8.600 | 8.600 | 7.990 | 7.990 | 7.990 | 18,794,430 |
| 2024-12-30 | 8.540 | 8.860 | 8.160 | 8.550 | 8.550 | 19,879,260 |
| 2024-12-27 | 8.740 | 9.000 | 8.580 | 8.610 | 8.610 | 19,079,381 |
| 2024-12-26 | 8.520 | 8.850 | 8.400 | 8.740 | 8.740 | 19,343,680 |
| 2024-12-25 | 8.970 | 8.980 | 8.310 | 8.560 | 8.560 | 26,094,539 |
| 2024-12-24 | 9.310 | 9.500 | 8.750 | 9.060 | 9.060 | 34,380,500 |
| 2024-12-23 | 10.080 | 10.250 | 9.200 | 9.380 | 9.380 | 39,424,121 |
| 2024-12-20 | 9.960 | 10.470 | 9.930 | 10.140 | 10.140 | 48,132,641 |
| 2024-12-19 | 9.800 | 10.150 | 9.680 | 9.990 | 9.990 | 48,492,500 |
| 2024-12-18 | 9.400 | 10.880 | 9.250 | 10.180 | 10.180 | 72,296,125 |
| 2024-12-17 | 9.050 | 9.880 | 8.930 | 9.250 | 9.250 | 46,098,121 |
| 2024-12-16 | 9.110 | 9.420 | 9.030 | 9.110 | 9.110 | 14,963,780 |
| 2024-12-13 | 9.220 | 9.310 | 9.060 | 9.090 | 9.090 | 11,132,260 |
| 2024-12-12 | 9.370 | 9.470 | 9.170 | 9.320 | 9.320 | 13,910,350 |
| 2024-12-11 | 9.200 | 9.390 | 9.180 | 9.320 | 9.320 | 13,656,540 |
| 2024-12-10 | 9.420 | 9.460 | 9.190 | 9.200 | 9.200 | 20,162,680 |
| 2024-12-09 | 9.180 | 9.240 | 8.990 | 9.110 | 9.110 | 10,581,140 |
| 2024-12-06 | 9.270 | 9.350 | 9.130 | 9.200 | 9.200 | 15,623,640 |
| 2024-12-05 | 8.990 | 9.340 | 8.880 | 9.270 | 9.270 | 17,026,150 |
| 2024-12-04 | 9.260 | 9.340 | 8.950 | 9.020 | 9.020 | 14,488,030 |
| 2024-12-03 | 9.170 | 9.340 | 9.040 | 9.200 | 9.200 | 16,785,270 |
| 2024-12-02 | 9.260 | 9.340 | 9.120 | 9.190 | 9.190 | 19,711,301 |
| 2024-11-29 | 8.900 | 9.260 | 8.730 | 9.260 | 9.260 | 24,395,561 |
| 2024-11-28 | 8.880 | 9.180 | 8.830 | 8.900 | 8.900 | 15,602,220 |
| 2024-11-27 | 8.750 | 8.890 | 8.400 | 8.880 | 8.880 | 16,898,740 |
| 2024-11-26 | 8.800 | 9.300 | 8.770 | 8.830 | 8.830 | 24,247,189 |
| 2024-11-25 | 8.570 | 8.690 | 8.330 | 8.690 | 8.690 | 12,475,040 |
| 2024-11-22 | 8.880 | 9.050 | 8.420 | 8.450 | 8.450 | 14,077,610 |
| 2024-11-21 | 8.960 | 9.070 | 8.760 | 8.930 | 8.930 | 11,004,830 |
| 2024-11-20 | 8.780 | 9.100 | 8.780 | 9.010 | 9.010 | 12,524,040 |
| 2024-11-19 | 8.520 | 8.840 | 8.420 | 8.840 | 8.840 | 13,137,800 |
| 2024-11-18 | 8.770 | 9.120 | 8.340 | 8.500 | 8.500 | 17,104,180 |
| 2024-11-15 | 8.900 | 9.100 | 8.700 | 8.730 | 8.730 | 13,315,540 |
| 2024-11-14 | 9.260 | 9.300 | 8.910 | 8.940 | 8.940 | 12,819,350 |
| 2024-11-13 | 9.300 | 9.470 | 9.010 | 9.310 | 9.310 | 16,409,119 |
| 2024-11-12 | 9.750 | 9.750 | 9.290 | 9.360 | 9.360 | 26,487,010 |
| 2024-11-11 | 9.170 | 9.870 | 9.130 | 9.750 | 9.750 | 36,121,566 |
| 2024-11-08 | 9.120 | 9.350 | 9.070 | 9.180 | 9.180 | 26,609,721 |
| 2024-11-07 | 9.000 | 9.240 | 8.900 | 9.050 | 9.050 | 29,967,721 |
| 2024-11-06 | 8.790 | 9.030 | 8.720 | 8.870 | 8.870 | 22,158,811 |
| 2024-11-05 | 8.670 | 8.850 | 8.550 | 8.810 | 8.810 | 18,441,660 |
| 2024-11-04 | 8.120 | 8.770 | 8.110 | 8.630 | 8.630 | 21,061,949 |
| 2024-11-01 | 8.860 | 8.910 | 8.120 | 8.150 | 8.150 | 19,882,449 |
| 2024-10-31 | 8.370 | 8.860 | 8.320 | 8.770 | 8.770 | 19,603,820 |
| 2024-10-30 | 8.480 | 8.570 | 8.220 | 8.390 | 8.390 | 15,831,240 |
| 2024-10-29 | 8.800 | 8.910 | 8.520 | 8.550 | 8.550 | 14,350,590 |
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.