Kingsemi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	99.124	104.12	98.641	100.48	100.48	5,197,010
2023-07-25	98.614	100.07	97.662	99.897	99.897	3,039,552
2023-07-24	99.304	99.304	96.690	97.621	97.621	2,851,095
2023-07-21	100.23	101.24	97.938	99.304	99.304	3,437,757
2023-07-20	101.83	102.28	100.76	101.01	101.01	2,082,534
2023-07-19	101.93	103.37	101.08	101.62	101.62	2,175,423
2023-07-18	102.60	106.01	102.33	102.83	102.83	3,152,524
2023-07-17	106.12	106.59	102.16	103.32	103.32	3,418,440
2023-07-14	106.71	108.77	105.10	105.92	105.92	2,978,047
2023-07-13	104.81	108.67	104.46	107.13	107.13	3,131,620
2023-07-12	108.14	108.23	104.49	104.69	104.69	4,106,262
2023-07-11	109.79	111.61	108.62	108.79	108.79	2,802,068
2023-07-10	108.06	110.86	107.77	109.79	109.79	2,704,708
2023-07-07	109.59	109.59	106.58	108.28	108.28	3,198,858
2023-07-06	111.20	112.18	107.93	109.65	109.65	5,192,112
2023-07-05	115.01	115.85	111.05	111.93	111.93	4,248,205
2023-07-04	114.94	116.69	113.72	115.40	115.40	2,971,843
2023-07-03	119.31	122.55	113.72	115.24	115.24	6,716,459
2023-06-30	116.70	119.52	115.97	117.90	117.90	3,783,950
2023-06-29	116.55	120.19	115.56	117.02	117.02	4,401,744
2023-06-28	119.52	124.59	116.75	117.92	117.92	6,874,390
2023-06-27	119.97	121.63	116.66	117.70	117.70	3,270,737
2023-06-26	118.28	125.49	117.59	120.64	120.64	5,026,803
2023-06-21	123.86	124.68	119.31	119.31	119.31	3,049,151
2023-06-20	129.66	129.66	121.72	125.38	125.38	5,484,304
2023-06-19	129.75	130.77	121.83	128.41	128.41	7,780,169
2023-06-16	128.06	132.44	125.86	130.82	130.82	4,190,546
2023-06-15	136.90	136.90	125.63	128.28	128.28	5,618,745
2023-06-14	195.63	201.45	191.03	201.14	135.51	4,680,297
2023-06-13	192.69	195.26	186.28	194.52	131.04	4,796,018
2023-06-12	196.90	201.38	191.39	191.86	129.26	3,876,062
2023-06-09	193.10	198.61	189.66	197.24	132.88	5,265,977
2023-06-08	192.71	194.78	189.03	190.49	128.33	2,987,444
2023-06-07	199.74	201.78	191.38	192.66	129.79	3,542,445
2023-06-06	195.62	206.11	189.72	197.59	133.11	4,779,695
2023-06-05	196.55	209.66	196.55	199.59	134.46	7,193,261
2023-06-02	186.80	192.83	184.83	188.27	126.83	3,791,949
2023-06-01	188.94	192.85	183.16	186.48	125.63	4,673,526
2023-05-31	192.41	198.35	189.68	192.88	129.94	2,724,623
2023-05-30	190.76	195.74	188.30	192.71	129.83	3,369,434
2023-05-29	190.34	195.17	185.52	194.72	131.18	5,170,437
2023-05-26	185.57	190.34	183.63	187.75	126.49	3,726,305
2023-05-25	180.70	184.49	178.52	184.07	124.00	2,718,941
2023-05-24	181.17	188.81	171.79	183.52	123.63	5,557,502
2023-05-23	184.48	184.69	177.24	177.46	119.55	3,371,769
2023-05-22	186.21	188.26	180.00	185.26	124.81	3,317,838
2023-05-19	190.09	192.31	182.90	187.37	126.23	3,876,847
2023-05-18	183.28	190.34	180.72	189.10	127.40	4,938,761
2023-05-17	182.83	188.12	181.52	182.77	123.13	4,747,915
2023-05-16	173.31	188.05	171.16	182.52	122.96	7,789,074
2023-05-15	166.90	175.37	164.70	175.30	118.10	6,218,316
2023-05-12	173.70	182.76	167.68	168.41	113.45	6,183,911
2023-05-11	175.23	178.52	170.34	170.80	115.07	3,934,691
2023-05-10	172.32	173.10	166.21	170.33	114.75	5,166,233
2023-05-09	181.41	182.76	171.03	172.32	116.09	9,120,553
2023-05-08	182.34	188.79	179.66	181.52	122.29	4,705,628
2023-05-05	184.14	190.34	180.69	181.98	122.60	5,343,020
2023-05-04	193.10	193.10	182.10	186.07	125.35	6,194,141
2023-04-28	193.92	202.76	190.00	197.00	132.72	6,395,286
2023-04-27	187.17	199.23	187.17	193.79	130.55	6,497,369

← NewerPage 14 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.