Kingsemi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	95.207	100.31	94.745	99.931	99.931	3,624,350
2023-10-25	96.938	97.317	95.055	96.538	96.538	2,801,610
2023-10-24	93.566	99.552	92.483	97.241	97.241	4,675,768
2023-10-23	95.152	95.772	91.724	92.800	92.800	2,173,541
2023-10-20	95.172	98.517	94.559	95.159	95.159	2,980,637
2023-10-19	95.297	99.138	95.152	96.407	96.407	2,937,486
2023-10-18	97.462	99.869	96.021	96.035	96.035	3,022,652
2023-10-17	94.131	98.745	92.966	97.800	97.800	3,645,663
2023-10-16	96.759	97.083	92.524	94.179	94.179	3,069,892
2023-10-13	96.235	97.586	95.172	96.745	96.745	3,088,711
2023-10-12	93.793	97.855	91.883	97.221	97.221	5,410,976
2023-10-11	91.862	93.407	91.159	93.028	93.028	3,316,741
2023-10-10	90.448	94.055	89.835	92.462	92.462	4,717,499
2023-10-09	91.366	91.731	88.614	90.448	90.448	2,574,129
2023-09-28	86.993	93.379	86.538	91.366	91.366	5,512,740
2023-09-27	86.703	88.600	86.207	86.414	86.414	2,452,037
2023-09-26	87.586	90.000	86.372	86.945	86.945	2,903,580
2023-09-25	87.828	88.966	86.759	87.662	87.662	2,466,061
2023-09-22	86.538	88.517	85.600	87.917	87.917	3,991,048
2023-09-21	88.331	88.731	86.207	86.510	86.510	2,430,234
2023-09-20	89.966	91.076	88.745	88.821	88.821	1,983,572
2023-09-19	93.366	93.441	89.310	90.552	90.552	3,136,557
2023-09-18	94.083	95.510	91.959	92.697	92.697	3,466,520
2023-09-15	97.566	98.517	93.938	95.890	95.890	3,242,192
2023-09-14	99.503	99.517	96.103	96.641	96.641	2,871,822
2023-09-13	98.731	100.79	96.793	99.786	99.786	3,792,495
2023-09-12	101.79	102.41	98.772	98.772	98.772	4,314,712
2023-09-11	101.86	103.80	100.49	102.51	102.51	3,470,862
2023-09-08	99.317	103.83	98.662	101.74	101.74	3,764,004
2023-09-07	103.52	103.55	99.435	99.814	99.814	5,074,318
2023-09-06	100.17	105.92	99.386	105.03	105.03	7,522,294
2023-09-05	99.076	102.61	98.621	99.669	99.669	5,498,874
2023-09-04	102.07	102.07	96.800	99.538	99.538	7,733,037
2023-09-01	100.41	106.20	99.235	102.07	102.07	8,073,582
2023-08-31	92.586	101.06	90.345	100.45	100.45	8,628,702
2023-08-30	92.324	95.862	90.103	93.655	93.655	6,231,689
2023-08-29	82.724	89.655	82.262	89.448	89.448	4,545,136
2023-08-28	92.538	93.793	82.772	83.172	83.172	4,930,229
2023-08-25	87.448	88.172	86.283	86.635	86.635	1,868,090
2023-08-24	86.207	89.310	85.076	88.179	88.179	2,548,231
2023-08-23	88.007	88.276	85.172	85.386	85.386	1,529,694
2023-08-22	86.359	88.345	84.290	87.979	87.979	2,847,214
2023-08-21	87.310	88.483	86.228	86.752	86.752	2,130,583
2023-08-18	90.145	90.345	87.117	87.228	87.228	2,677,677
2023-08-17	88.890	89.655	87.103	88.379	88.379	3,019,311
2023-08-16	89.559	92.255	88.145	88.352	88.352	4,696,072
2023-08-15	102.16	102.30	86.207	89.103	89.103	10,125,051
2023-08-14	102.62	102.68	99.083	100.91	100.91	2,280,048
2023-08-11	105.86	106.94	103.91	104.00	104.00	2,008,432
2023-08-10	104.74	106.81	102.77	106.19	106.19	3,198,224
2023-08-09	104.14	104.67	101.73	102.87	102.87	2,006,837
2023-08-08	104.80	107.50	104.55	104.90	104.90	1,853,039
2023-08-07	105.22	106.88	103.79	105.59	105.59	2,139,356
2023-08-04	105.86	106.55	102.76	104.99	104.99	2,633,236
2023-08-03	105.86	107.50	104.87	105.68	105.68	2,526,348
2023-08-02	103.10	108.68	102.81	106.46	106.46	5,397,668
2023-08-01	102.51	104.34	102.08	103.52	103.52	3,490,921
2023-07-31	99.269	104.41	98.159	102.51	102.51	4,362,053
2023-07-28	98.276	100.69	97.662	99.297	99.297	2,331,437
2023-07-27	99.386	100.99	97.945	98.483	98.483	2,716,338

← NewerPage 13 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.