Kingsemi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 71.890 | 71.890 | 64.680 | 64.900 | 64.900 | 15,212,593 |
| 2024-07-22 | 76.070 | 77.590 | 73.010 | 73.550 | 73.550 | 11,514,880 |
| 2024-07-19 | 76.500 | 77.830 | 74.150 | 75.290 | 75.290 | 14,373,224 |
| 2024-07-18 | 72.000 | 79.890 | 68.440 | 77.000 | 77.000 | 18,554,774 |
| 2024-07-17 | 63.390 | 72.600 | 62.320 | 67.620 | 67.620 | 9,764,454 |
| 2024-07-16 | 61.807 | 64.290 | 61.145 | 63.552 | 63.552 | 4,648,486 |
| 2024-07-15 | 61.917 | 63.448 | 61.910 | 62.207 | 62.207 | 3,683,765 |
| 2024-07-12 | 59.310 | 62.759 | 58.745 | 61.910 | 61.910 | 6,133,801 |
| 2024-07-11 | 59.779 | 60.393 | 58.400 | 59.593 | 59.593 | 4,381,760 |
| 2024-07-10 | 57.945 | 60.200 | 57.814 | 58.069 | 58.069 | 4,248,587 |
| 2024-07-09 | 56.828 | 58.766 | 55.517 | 58.621 | 58.621 | 6,618,005 |
| 2024-07-08 | 58.807 | 59.572 | 56.552 | 56.828 | 56.828 | 4,815,049 |
| 2024-07-05 | 60.441 | 60.441 | 60.441 | 60.441 | 60.441 | 0 |
| 2024-07-04 | 64.021 | 64.276 | 60.324 | 60.441 | 60.441 | 4,836,406 |
| 2024-07-03 | 62.759 | 65.359 | 61.538 | 63.952 | 63.952 | 3,962,393 |
| 2024-07-02 | 61.993 | 62.800 | 61.428 | 62.759 | 62.759 | 2,775,658 |
| 2024-07-01 | 61.393 | 62.641 | 59.862 | 62.000 | 62.000 | 3,322,963 |
| 2024-06-28 | 63.448 | 64.655 | 61.241 | 61.379 | 61.379 | 6,602,857 |
| 2024-06-27 | 65.241 | 65.772 | 63.876 | 64.000 | 64.000 | 2,702,913 |
| 2024-06-26 | 63.952 | 66.379 | 62.897 | 66.124 | 66.124 | 4,217,641 |
| 2024-06-25 | 68.690 | 69.304 | 62.662 | 63.517 | 63.517 | 7,275,486 |
| 2024-06-24 | 70.621 | 72.745 | 67.979 | 68.324 | 68.324 | 5,003,568 |
| 2024-06-21 | 70.035 | 72.986 | 68.483 | 71.676 | 71.676 | 5,366,618 |
| 2024-06-20 | 69.441 | 73.076 | 68.414 | 71.462 | 71.462 | 7,580,665 |
| 2024-06-19 | 70.124 | 70.731 | 67.766 | 69.586 | 69.586 | 6,513,133 |
| 2024-06-18 | 70.786 | 71.435 | 68.772 | 69.483 | 69.483 | 8,523,996 |
| 2024-06-17 | 71.035 | 71.572 | 66.159 | 71.441 | 71.441 | 14,734,869 |
| 2024-06-14 | 76.241 | 76.241 | 73.021 | 73.662 | 73.662 | 7,835,441 |
| 2024-06-13 | 75.724 | 79.310 | 74.821 | 77.400 | 77.400 | 9,309,814 |
| 2024-06-12 | 76.552 | 77.862 | 74.593 | 75.366 | 75.366 | 8,014,383 |
| 2024-06-11 | 71.483 | 79.793 | 71.483 | 76.952 | 76.952 | 12,338,213 |
| 2024-06-07 | 67.772 | 72.379 | 66.676 | 70.503 | 70.503 | 9,284,756 |
| 2024-06-06 | 68.503 | 69.517 | 67.186 | 67.690 | 67.690 | 9,852,750 |
| 2024-06-05 | 66.807 | 69.407 | 65.586 | 65.759 | 65.759 | 5,877,992 |
| 2024-06-04 | 67.435 | 67.814 | 65.703 | 66.979 | 66.979 | 4,538,821 |
| 2024-06-03 | 64.186 | 67.579 | 64.186 | 66.924 | 66.924 | 8,462,163 |
| 2024-05-31 | 65.035 | 65.414 | 63.724 | 63.993 | 63.993 | 4,479,511 |
| 2024-05-30 | 61.745 | 67.600 | 61.607 | 65.186 | 65.186 | 8,516,518 |
| 2024-05-29 | 62.076 | 63.048 | 61.655 | 62.228 | 62.228 | 2,816,701 |
| 2024-05-28 | 63.097 | 65.241 | 62.235 | 62.469 | 62.469 | 6,033,439 |
| 2024-05-27 | 59.035 | 63.186 | 56.786 | 63.097 | 63.097 | 7,375,881 |
| 2024-05-24 | 62.035 | 62.407 | 58.552 | 58.655 | 58.655 | 5,517,818 |
| 2024-05-23 | 63.241 | 63.614 | 61.931 | 62.035 | 62.035 | 2,669,940 |
| 2024-05-22 | 63.586 | 63.586 | 61.862 | 63.221 | 63.221 | 2,960,231 |
| 2024-05-21 | 63.379 | 64.552 | 62.090 | 63.586 | 63.586 | 4,265,842 |
| 2024-05-20 | 61.517 | 64.579 | 60.966 | 63.172 | 63.172 | 5,257,888 |
| 2024-05-17 | 61.028 | 61.586 | 60.028 | 61.552 | 61.552 | 2,982,551 |
| 2024-05-16 | 61.903 | 62.455 | 60.759 | 61.028 | 61.028 | 3,075,790 |
| 2024-05-15 | 61.138 | 62.400 | 59.869 | 61.531 | 61.531 | 3,235,122 |
| 2024-05-14 | 62.821 | 63.938 | 60.828 | 61.138 | 61.138 | 4,631,817 |
| 2024-05-13 | 63.814 | 64.683 | 62.076 | 62.338 | 62.338 | 4,418,827 |
| 2024-05-10 | 66.152 | 66.476 | 63.655 | 64.972 | 64.972 | 5,613,121 |
| 2024-05-09 | 61.172 | 68.959 | 61.172 | 66.152 | 66.152 | 14,074,087 |
| 2024-05-08 | 63.103 | 63.103 | 60.552 | 61.069 | 61.069 | 4,754,702 |
| 2024-05-07 | 64.703 | 64.828 | 62.766 | 62.835 | 62.835 | 4,568,068 |
| 2024-05-06 | 63.207 | 65.276 | 63.103 | 64.703 | 64.703 | 7,198,638 |
| 2024-04-30 | 67.241 | 67.517 | 62.076 | 62.083 | 62.083 | 9,266,104 |
| 2024-04-29 | 65.517 | 68.897 | 64.366 | 66.759 | 66.759 | 8,039,836 |
| 2024-04-26 | 67.441 | 69.352 | 66.435 | 68.897 | 68.897 | 4,217,733 |
| 2024-04-25 | 66.593 | 67.841 | 65.883 | 66.676 | 66.676 | 2,088,629 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.5920 CNY |
| 2022-04-22 | 0.3000 CNY |
| 2021-04-28 | 0.2000 CNY |
| 2020-07-06 | 0.1250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.