Kingsemi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 67.014 | 68.276 | 66.414 | 67.221 | 67.221 | 2,797,715 |
| 2024-04-23 | 64.779 | 68.366 | 64.614 | 67.007 | 67.007 | 4,675,787 |
| 2024-04-22 | 65.862 | 67.448 | 63.421 | 64.690 | 64.690 | 5,924,304 |
| 2024-04-19 | 73.110 | 74.007 | 66.386 | 67.469 | 67.469 | 8,223,466 |
| 2024-04-18 | 71.041 | 76.545 | 71.041 | 74.407 | 74.407 | 7,528,945 |
| 2024-04-17 | 67.586 | 71.724 | 66.759 | 71.724 | 71.724 | 5,577,027 |
| 2024-04-16 | 69.110 | 70.103 | 66.076 | 66.310 | 66.310 | 4,056,024 |
| 2024-04-15 | 65.214 | 71.193 | 64.483 | 69.759 | 69.759 | 6,866,287 |
| 2024-04-12 | 65.448 | 66.069 | 64.448 | 64.448 | 64.448 | 2,403,063 |
| 2024-04-11 | 67.172 | 67.828 | 65.097 | 65.366 | 65.366 | 4,812,133 |
| 2024-04-10 | 70.200 | 70.200 | 67.000 | 67.345 | 67.345 | 3,902,308 |
| 2024-04-09 | 69.538 | 70.538 | 68.386 | 70.221 | 70.221 | 2,432,966 |
| 2024-04-08 | 71.324 | 72.959 | 69.317 | 69.393 | 69.393 | 3,207,247 |
| 2024-04-03 | 74.193 | 74.828 | 71.179 | 71.352 | 71.352 | 4,159,778 |
| 2024-04-02 | 74.483 | 75.297 | 72.317 | 74.193 | 74.193 | 4,314,127 |
| 2024-04-01 | 78.621 | 78.621 | 74.448 | 74.731 | 74.731 | 4,592,363 |
| 2024-03-29 | 77.414 | 77.717 | 74.883 | 77.048 | 77.048 | 2,529,152 |
| 2024-03-28 | 76.897 | 78.966 | 75.359 | 76.276 | 76.276 | 3,816,313 |
| 2024-03-27 | 80.000 | 80.207 | 76.621 | 76.621 | 76.621 | 4,082,576 |
| 2024-03-26 | 81.793 | 84.759 | 79.828 | 80.207 | 80.207 | 5,144,111 |
| 2024-03-25 | 82.483 | 86.207 | 79.310 | 81.490 | 81.490 | 7,334,704 |
| 2024-03-22 | 82.083 | 86.207 | 81.690 | 82.462 | 82.462 | 6,796,650 |
| 2024-03-21 | 82.055 | 83.897 | 80.586 | 82.345 | 82.345 | 5,205,423 |
| 2024-03-20 | 80.455 | 81.207 | 79.586 | 80.848 | 80.848 | 3,087,057 |
| 2024-03-19 | 82.462 | 82.462 | 80.228 | 80.352 | 80.352 | 3,595,479 |
| 2024-03-18 | 79.414 | 81.655 | 79.414 | 81.379 | 81.379 | 3,479,502 |
| 2024-03-15 | 80.000 | 80.083 | 78.062 | 79.648 | 79.648 | 2,821,816 |
| 2024-03-14 | 81.310 | 81.738 | 78.752 | 79.897 | 79.897 | 4,006,732 |
| 2024-03-13 | 84.828 | 85.172 | 81.993 | 82.055 | 82.055 | 3,117,565 |
| 2024-03-12 | 81.752 | 84.393 | 80.586 | 83.103 | 83.103 | 4,276,432 |
| 2024-03-11 | 79.310 | 81.779 | 78.069 | 81.752 | 81.752 | 3,386,821 |
| 2024-03-08 | 79.648 | 81.207 | 79.090 | 80.276 | 80.276 | 3,769,016 |
| 2024-03-07 | 81.379 | 83.097 | 79.517 | 79.517 | 79.517 | 4,840,104 |
| 2024-03-06 | 80.207 | 81.586 | 78.276 | 80.131 | 80.131 | 4,308,946 |
| 2024-03-05 | 83.655 | 84.166 | 80.069 | 81.586 | 81.586 | 6,153,180 |
| 2024-03-04 | 80.759 | 85.283 | 79.503 | 84.959 | 84.959 | 7,351,357 |
| 2024-03-01 | 80.276 | 81.235 | 78.966 | 80.414 | 80.414 | 5,098,650 |
| 2024-02-29 | 72.076 | 80.469 | 72.076 | 80.276 | 80.276 | 9,038,211 |
| 2024-02-28 | 79.228 | 82.503 | 72.276 | 72.276 | 72.276 | 9,023,139 |
| 2024-02-27 | 74.276 | 80.076 | 73.800 | 79.710 | 79.710 | 6,009,722 |
| 2024-02-26 | 76.269 | 77.669 | 74.531 | 75.235 | 75.235 | 5,517,845 |
| 2024-02-23 | 72.276 | 78.159 | 70.593 | 76.890 | 76.890 | 7,942,270 |
| 2024-02-22 | 67.710 | 72.062 | 67.710 | 71.635 | 71.635 | 5,880,782 |
| 2024-02-21 | 65.586 | 69.917 | 65.000 | 67.759 | 67.759 | 5,692,402 |
| 2024-02-20 | 66.890 | 67.097 | 65.283 | 66.538 | 66.538 | 4,256,651 |
| 2024-02-19 | 67.586 | 68.138 | 65.248 | 67.117 | 67.117 | 6,675,051 |
| 2024-02-08 | 64.193 | 69.517 | 64.193 | 66.483 | 66.483 | 7,296,978 |
| 2024-02-07 | 61.448 | 65.241 | 61.393 | 63.448 | 63.448 | 6,865,475 |
| 2024-02-06 | 55.055 | 62.393 | 54.000 | 62.083 | 62.083 | 6,282,813 |
| 2024-02-05 | 57.683 | 58.338 | 53.435 | 55.855 | 55.855 | 6,137,404 |
| 2024-02-02 | 61.931 | 62.586 | 56.690 | 58.910 | 58.910 | 6,548,008 |
| 2024-02-01 | 61.731 | 63.807 | 60.345 | 62.393 | 62.393 | 5,735,411 |
| 2024-01-31 | 63.910 | 64.814 | 61.876 | 62.021 | 62.021 | 4,762,510 |
| 2024-01-30 | 67.021 | 67.379 | 63.372 | 63.490 | 63.490 | 5,909,860 |
| 2024-01-29 | 70.331 | 71.366 | 67.103 | 67.193 | 67.193 | 4,232,022 |
| 2024-01-26 | 72.979 | 73.304 | 69.304 | 69.462 | 69.462 | 5,111,294 |
| 2024-01-25 | 71.724 | 74.138 | 70.359 | 73.662 | 73.662 | 6,115,370 |
| 2024-01-24 | 74.455 | 74.676 | 69.572 | 71.779 | 71.779 | 3,992,505 |
| 2024-01-23 | 72.552 | 74.207 | 72.069 | 73.559 | 73.559 | 3,367,375 |
| 2024-01-22 | 77.035 | 77.035 | 71.421 | 71.931 | 71.931 | 4,850,613 |
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.