Kingsemi Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	77.931	78.793	76.648	77.028	77.028	2,295,992
2024-01-18	76.538	77.883	74.835	77.759	77.759	3,245,498
2024-01-17	80.000	80.069	76.966	76.966	76.966	2,499,150
2024-01-16	79.310	82.310	78.497	80.124	80.124	3,369,608
2024-01-15	79.897	81.897	78.497	79.614	79.614	2,719,100
2024-01-12	79.635	81.517	79.103	79.793	79.793	2,865,313
2024-01-11	77.931	80.262	77.931	80.000	80.000	2,591,031
2024-01-10	79.517	80.262	78.138	78.379	78.379	2,322,789
2024-01-09	80.759	81.752	78.628	79.710	79.710	2,533,592
2024-01-08	83.041	83.738	79.655	79.835	79.835	3,383,338
2024-01-05	85.724	86.379	83.593	84.138	84.138	2,202,435
2024-01-04	85.759	87.241	85.069	85.241	85.241	2,181,764
2024-01-03	87.586	88.938	85.703	86.807	86.807	3,864,306
2024-01-02	92.069	92.069	87.766	88.159	88.159	4,046,691
2023-12-29	93.655	94.400	91.641	92.145	92.145	4,028,375
2023-12-28	92.414	94.345	91.848	93.724	93.724	3,406,933
2023-12-27	87.131	95.435	87.131	93.048	93.048	5,794,123
2023-12-26	90.338	90.669	86.897	87.262	87.262	2,666,689
2023-12-25	92.690	94.214	89.752	90.421	90.421	2,607,275
2023-12-22	94.759	94.766	92.124	93.297	93.297	2,292,025
2023-12-21	93.655	95.779	92.848	95.035	95.035	1,939,976
2023-12-20	96.552	97.103	93.807	94.055	94.055	1,891,468
2023-12-19	94.207	97.938	93.386	96.510	96.510	2,160,746
2023-12-18	96.462	97.172	93.890	94.207	94.207	2,131,230
2023-12-15	98.621	99.131	96.786	97.517	97.517	1,894,169
2023-12-14	99.524	100.30	98.586	98.835	98.835	1,873,542
2023-12-13	100.00	101.97	98.759	99.310	99.310	2,041,460
2023-12-12	100.34	100.90	98.510	100.78	100.78	2,480,794
2023-12-11	96.393	100.01	95.241	100.00	100.00	4,156,643
2023-12-08	96.683	98.407	95.276	96.421	96.421	4,672,781
2023-12-07	101.24	101.84	95.586	96.552	96.552	4,682,746
2023-12-06	100.50	102.68	100.16	101.29	101.29	1,749,526
2023-12-05	104.48	105.61	101.38	101.38	101.38	2,882,949
2023-12-04	104.83	106.11	104.48	105.81	105.81	1,660,951
2023-12-01	106.21	107.28	102.94	105.33	105.33	2,413,683
2023-11-30	106.48	107.47	105.00	107.47	107.47	1,956,277
2023-11-29	104.83	108.81	104.83	106.07	106.07	3,719,118
2023-11-28	104.33	106.05	103.46	104.57	104.57	1,680,367
2023-11-27	100.90	106.07	100.34	104.59	104.59	3,459,762
2023-11-24	102.21	104.00	100.70	100.90	100.90	1,832,351
2023-11-23	101.77	104.14	100.90	103.02	103.02	2,378,781
2023-11-22	104.21	105.14	101.72	101.72	101.72	2,536,933
2023-11-21	107.43	108.74	104.14	104.65	104.65	2,991,354
2023-11-20	108.97	109.88	106.90	107.54	107.54	2,497,430
2023-11-17	108.14	110.34	107.71	109.43	109.43	2,419,265
2023-11-16	110.35	111.00	108.28	108.55	108.55	2,765,670
2023-11-15	114.83	115.01	110.48	110.91	110.91	3,024,130
2023-11-14	113.10	115.45	111.72	113.67	113.67	3,387,877
2023-11-13	115.52	116.47	112.87	115.03	115.03	2,987,226
2023-11-10	111.03	116.33	109.66	115.10	115.10	5,066,791
2023-11-09	111.12	113.10	109.34	110.34	110.34	3,407,787
2023-11-08	103.48	114.25	103.48	110.95	110.95	6,065,283
2023-11-07	103.33	105.86	102.41	104.39	104.39	3,137,138
2023-11-06	104.03	104.12	101.07	103.83	103.83	4,580,941
2023-11-03	99.579	103.37	99.448	102.97	102.97	3,543,717
2023-11-02	104.33	104.83	99.255	99.324	99.324	2,698,022
2023-11-01	104.34	105.86	103.42	104.31	104.31	2,116,872
2023-10-31	105.28	106.61	101.32	104.34	104.34	3,173,809
2023-10-30	102.76	107.25	102.41	102.80	102.80	4,948,046
2023-10-27	98.690	103.93	97.952	102.68	102.68	3,949,254

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.