Guangdong Kingshine Electronic Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.800 | 8.950 | 8.660 | 8.870 | 8.870 | 14,898,180 |
| 2024-10-25 | 8.580 | 8.900 | 8.570 | 8.800 | 8.800 | 14,972,750 |
| 2024-10-24 | 8.520 | 8.620 | 8.390 | 8.540 | 8.540 | 13,325,370 |
| 2024-10-23 | 8.570 | 8.850 | 8.520 | 8.590 | 8.590 | 16,490,869 |
| 2024-10-22 | 8.910 | 9.020 | 8.530 | 8.670 | 8.670 | 19,001,811 |
| 2024-10-21 | 8.630 | 8.990 | 8.530 | 8.740 | 8.740 | 24,762,301 |
| 2024-10-18 | 8.120 | 8.720 | 8.040 | 8.510 | 8.510 | 27,995,490 |
| 2024-10-17 | 7.980 | 8.230 | 7.950 | 8.010 | 8.010 | 14,318,820 |
| 2024-10-16 | 7.800 | 8.080 | 7.770 | 7.870 | 7.870 | 13,286,730 |
| 2024-10-15 | 8.100 | 8.340 | 7.960 | 8.000 | 8.000 | 15,649,460 |
| 2024-10-14 | 7.760 | 8.130 | 7.750 | 8.120 | 8.120 | 16,638,051 |
| 2024-10-11 | 8.270 | 8.270 | 7.630 | 7.750 | 7.750 | 18,476,080 |
| 2024-10-10 | 8.370 | 8.690 | 8.240 | 8.290 | 8.290 | 23,742,141 |
| 2024-10-09 | 9.100 | 9.200 | 8.210 | 8.210 | 8.210 | 33,524,012 |
| 2024-10-08 | 9.800 | 9.800 | 8.600 | 9.630 | 9.630 | 46,062,129 |
| 2024-09-30 | 7.580 | 8.270 | 7.320 | 8.230 | 8.230 | 33,376,430 |
| 2024-09-27 | 6.950 | 7.300 | 6.860 | 7.170 | 7.170 | 19,893,230 |
| 2024-09-26 | 6.630 | 6.800 | 6.600 | 6.800 | 6.800 | 10,466,900 |
| 2024-09-25 | 6.590 | 6.830 | 6.570 | 6.640 | 6.640 | 15,159,040 |
| 2024-09-24 | 6.400 | 6.570 | 6.290 | 6.570 | 6.570 | 10,797,140 |
| 2024-09-23 | 6.330 | 6.450 | 6.240 | 6.410 | 6.410 | 6,305,411 |
| 2024-09-20 | 6.300 | 6.460 | 6.260 | 6.330 | 6.330 | 8,260,211 |
| 2024-09-19 | 6.250 | 6.320 | 6.190 | 6.300 | 6.300 | 7,003,720 |
| 2024-09-18 | 6.340 | 6.390 | 6.070 | 6.210 | 6.210 | 7,602,480 |
| 2024-09-13 | 6.480 | 6.560 | 6.330 | 6.330 | 6.330 | 6,327,271 |
| 2024-09-12 | 6.590 | 6.640 | 6.490 | 6.520 | 6.520 | 6,016,031 |
| 2024-09-11 | 6.540 | 6.630 | 6.520 | 6.560 | 6.560 | 6,053,100 |
| 2024-09-10 | 6.400 | 6.620 | 6.330 | 6.620 | 6.620 | 9,151,963 |
| 2024-09-09 | 6.640 | 6.640 | 6.330 | 6.400 | 6.400 | 7,897,800 |
| 2024-09-06 | 6.670 | 6.680 | 6.470 | 6.470 | 6.470 | 7,882,394 |
| 2024-09-05 | 6.510 | 6.740 | 6.500 | 6.680 | 6.680 | 9,755,300 |
| 2024-09-04 | 6.520 | 6.580 | 6.430 | 6.520 | 6.520 | 7,701,000 |
| 2024-09-03 | 6.500 | 6.620 | 6.450 | 6.610 | 6.610 | 7,793,420 |
| 2024-09-02 | 6.560 | 6.670 | 6.480 | 6.480 | 6.480 | 10,834,220 |
| 2024-08-30 | 6.370 | 6.640 | 6.370 | 6.520 | 6.520 | 10,506,130 |
| 2024-08-29 | 6.210 | 6.400 | 6.170 | 6.380 | 6.380 | 7,217,380 |
| 2024-08-28 | 6.140 | 6.290 | 6.100 | 6.250 | 6.250 | 8,685,820 |
| 2024-08-27 | 6.280 | 6.370 | 6.130 | 6.160 | 6.160 | 8,975,920 |
| 2024-08-26 | 6.290 | 6.390 | 6.250 | 6.340 | 6.340 | 6,922,555 |
| 2024-08-23 | 6.360 | 6.420 | 6.210 | 6.270 | 6.270 | 9,652,620 |
| 2024-08-22 | 6.480 | 6.540 | 6.300 | 6.350 | 6.350 | 8,149,560 |
| 2024-08-21 | 6.370 | 6.610 | 6.370 | 6.470 | 6.470 | 8,525,100 |
| 2024-08-20 | 6.530 | 6.610 | 6.390 | 6.420 | 6.420 | 8,630,198 |
| 2024-08-19 | 6.730 | 6.790 | 6.520 | 6.540 | 6.540 | 13,429,780 |
| 2024-08-16 | 6.760 | 6.910 | 6.760 | 6.770 | 6.770 | 10,882,180 |
| 2024-08-15 | 6.600 | 6.780 | 6.510 | 6.740 | 6.740 | 11,276,820 |
| 2024-08-14 | 6.560 | 6.680 | 6.540 | 6.620 | 6.620 | 9,638,924 |
| 2024-08-13 | 6.380 | 6.570 | 6.350 | 6.550 | 6.550 | 8,828,480 |
| 2024-08-12 | 6.420 | 6.510 | 6.330 | 6.390 | 6.390 | 8,304,023 |
| 2024-08-09 | 6.550 | 6.650 | 6.480 | 6.490 | 6.490 | 9,896,660 |
| 2024-08-08 | 6.540 | 6.580 | 6.350 | 6.460 | 6.460 | 11,748,780 |
| 2024-08-07 | 6.500 | 6.670 | 6.480 | 6.590 | 6.590 | 11,836,260 |
| 2024-08-06 | 6.520 | 6.570 | 6.400 | 6.490 | 6.490 | 11,011,900 |
| 2024-08-05 | 6.730 | 6.810 | 6.400 | 6.420 | 6.420 | 17,118,740 |
| 2024-08-02 | 7.030 | 7.090 | 6.830 | 6.830 | 6.830 | 18,381,910 |
| 2024-08-01 | 6.990 | 7.160 | 6.960 | 7.130 | 7.130 | 20,490,570 |
| 2024-07-31 | 6.860 | 7.030 | 6.800 | 7.010 | 7.010 | 18,684,820 |
| 2024-07-30 | 6.740 | 6.890 | 6.690 | 6.870 | 6.870 | 12,547,420 |
| 2024-07-29 | 6.730 | 6.850 | 6.630 | 6.770 | 6.770 | 10,175,820 |
| 2024-07-26 | 6.580 | 6.760 | 6.570 | 6.720 | 6.720 | 10,276,000 |
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.