Kingsemi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	205.52	208.97	183.45	188.34	126.88	11,044,193
2023-04-25	200.30	210.89	197.23	202.69	136.55	8,286,178
2023-04-24	201.32	204.68	196.55	199.99	134.73	5,772,913
2023-04-21	212.52	216.63	200.40	200.41	135.02	7,611,198
2023-04-20	199.88	232.42	198.62	215.03	144.87	11,048,904
2023-04-19	197.15	211.30	197.15	203.45	137.06	9,096,715
2023-04-18	197.08	200.34	190.06	195.21	131.51	6,455,095
2023-04-17	205.06	213.79	196.55	200.14	134.83	11,673,252
2023-04-14	175.17	204.74	174.54	202.76	136.60	10,547,892
2023-04-13	169.55	177.92	166.91	171.03	115.22	5,557,614
2023-04-12	168.22	174.14	166.34	171.90	115.80	4,793,011
2023-04-11	171.88	177.21	165.99	170.28	114.71	5,267,238
2023-04-10	182.07	183.93	168.30	171.02	115.21	7,735,681
2023-04-07	184.14	195.17	177.16	184.82	124.51	8,063,189
2023-04-06	160.46	189.27	159.31	186.90	125.91	11,420,717
2023-04-04	164.69	177.12	159.56	160.83	108.35	8,763,227
2023-04-03	156.00	167.24	151.74	166.73	112.32	8,447,836
2023-03-31	142.41	155.09	140.41	153.71	103.55	6,188,312
2023-03-30	146.58	146.58	140.70	141.81	95.538	4,005,631
2023-03-29	134.00	147.50	132.48	144.48	97.336	7,488,812
2023-03-28	138.15	138.15	132.51	132.76	89.438	4,374,597
2023-03-27	139.03	142.99	136.56	138.62	93.387	4,267,535
2023-03-24	144.50	144.62	137.22	138.61	93.382	5,781,652
2023-03-23	141.39	146.83	141.09	145.86	98.265	3,897,925
2023-03-22	147.07	147.59	141.30	143.16	96.444	4,385,179
2023-03-21	148.94	148.94	142.97	146.39	98.619	4,909,629
2023-03-20	150.03	156.21	146.34	149.98	101.04	5,290,636
2023-03-17	151.85	154.77	149.62	149.97	101.03	5,029,833
2023-03-16	154.14	156.20	147.72	149.65	100.82	6,021,025
2023-03-15	162.25	163.45	154.48	155.37	104.67	6,299,449
2023-03-14	161.14	164.99	158.74	162.76	109.65	5,674,343
2023-03-13	163.80	165.52	158.44	162.21	109.28	3,925,098
2023-03-10	161.38	170.21	157.30	164.34	110.72	4,756,521
2023-03-09	153.97	166.12	153.93	162.59	109.53	5,639,765
2023-03-08	151.72	156.41	149.30	154.48	104.07	3,199,943
2023-03-07	158.62	160.90	150.40	151.76	102.24	3,408,159
2023-03-06	149.72	160.69	148.94	159.41	107.40	5,354,587
2023-03-03	148.31	154.47	144.10	150.28	101.24	4,846,848
2023-03-02	145.22	149.42	143.81	144.50	97.350	2,629,665
2023-03-01	144.81	146.21	138.08	145.22	97.833	3,909,471
2023-02-28	143.45	145.52	140.36	145.52	98.033	2,503,493
2023-02-27	145.52	146.20	141.40	143.38	96.593	2,249,475
2023-02-24	147.80	148.25	144.15	145.80	98.224	2,277,375
2023-02-23	148.25	148.28	143.93	146.88	98.953	2,323,120
2023-02-22	143.45	149.56	141.93	147.49	99.362	3,144,439
2023-02-21	146.22	148.19	142.68	144.12	97.090	2,433,782
2023-02-20	144.07	151.42	140.14	145.86	98.261	5,601,055
2023-02-17	150.71	154.00	145.52	145.83	98.242	3,405,867
2023-02-16	149.59	160.15	147.93	152.76	102.91	5,702,825
2023-02-15	142.07	151.03	142.07	150.02	101.07	5,112,016
2023-02-14	144.10	145.86	139.87	141.93	95.617	2,991,079
2023-02-13	135.43	144.76	133.86	143.42	96.621	4,960,009
2023-02-10	137.22	139.24	133.79	136.82	92.174	3,264,050
2023-02-09	131.44	138.14	130.06	137.86	92.876	3,968,316
2023-02-08	134.14	136.52	131.77	132.57	89.312	2,172,872
2023-02-07	135.53	136.94	130.23	134.29	90.469	4,414,575
2023-02-06	134.63	137.57	133.28	135.52	91.301	3,761,731
2023-02-03	137.24	140.50	131.79	134.17	90.390	4,044,388
2023-02-02	128.65	142.74	128.45	137.25	92.462	7,870,300
2023-02-01	124.48	131.85	124.48	129.41	87.184	5,412,482

← NewerPage 15 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.