Kingsemi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	124.48	131.85	124.48	129.41	87.184	5,412,482
2023-01-31	128.17	130.37	124.15	124.48	83.863	4,542,352
2023-01-30	131.38	132.33	125.92	128.32	86.450	5,406,196
2023-01-20	132.97	134.48	128.66	128.83	86.794	4,920,441
2023-01-19	126.86	134.49	125.87	133.19	89.726	5,143,127
2023-01-18	128.90	129.59	125.65	127.28	85.744	3,841,827
2023-01-17	120.00	128.97	119.83	128.63	86.655	7,826,644
2023-01-16	111.72	122.21	110.83	120.69	81.307	9,612,884
2023-01-13	109.26	115.14	108.99	112.62	75.871	6,944,232
2023-01-12	110.00	111.36	107.17	109.01	73.437	5,001,474
2023-01-11	112.97	121.72	108.97	110.26	74.282	11,097,356
2023-01-10	104.82	110.17	103.49	108.50	73.097	6,562,800
2023-01-09	103.67	109.32	103.09	104.39	70.328	4,559,868
2023-01-06	105.87	108.46	104.00	105.07	70.784	3,602,666
2023-01-05	106.90	108.01	105.58	105.86	71.318	4,024,052
2023-01-04	112.00	114.83	106.21	106.63	71.834	6,662,484
2023-01-03	107.59	111.61	105.52	110.56	74.482	3,562,958
2022-12-30	109.81	110.95	106.97	107.93	72.712	3,530,208
2022-12-29	110.52	112.41	108.74	109.13	73.520	3,551,726
2022-12-28	109.09	111.72	106.98	110.11	74.180	3,811,944
2022-12-27	110.57	112.06	108.84	110.23	74.259	4,697,907
2022-12-26	102.42	110.90	102.28	110.30	74.305	7,884,558
2022-12-23	114.40	115.57	96.641	103.33	69.613	14,694,226
2022-12-22	117.52	119.58	115.44	116.01	78.152	1,898,323
2022-12-21	119.41	120.55	115.94	117.48	79.147	2,995,408
2022-12-20	121.70	124.81	118.89	119.30	80.373	4,424,910
2022-12-19	127.56	130.90	121.74	123.45	83.166	5,134,064
2022-12-16	135.43	135.43	125.52	129.00	86.906	4,654,337
2022-12-15	129.66	139.86	129.03	135.21	91.092	4,922,754
2022-12-14	137.24	142.07	128.97	130.15	87.682	7,458,332
2022-12-13	131.10	133.78	125.86	128.97	86.882	3,641,804
2022-12-12	133.06	134.83	129.66	131.48	88.578	4,105,321
2022-12-09	139.10	147.35	134.48	136.63	92.044	6,637,204
2022-12-08	144.14	144.14	137.59	138.65	93.406	2,451,742
2022-12-07	143.55	145.23	140.40	143.17	96.453	2,846,475
2022-12-06	133.45	145.88	133.45	144.48	97.336	5,765,840
2022-12-05	134.48	136.48	127.32	134.66	90.715	3,601,331
2022-12-02	134.55	138.28	132.43	133.79	90.135	2,327,296
2022-12-01	133.48	139.90	133.48	135.37	91.194	2,906,252
2022-11-30	135.24	136.55	131.72	134.28	90.465	2,926,390
2022-11-29	139.66	140.03	133.96	135.03	90.971	3,604,269
2022-11-28	137.26	144.92	134.48	139.30	93.847	2,653,524
2022-11-25	141.38	155.18	140.87	142.62	96.082	4,907,833
2022-11-24	140.00	146.34	137.93	143.44	96.635	4,659,090
2022-11-23	141.72	141.76	135.99	139.43	93.935	3,128,443
2022-11-22	138.50	145.74	137.24	141.72	95.478	4,897,034
2022-11-21	137.69	141.79	136.64	140.45	94.618	3,461,658
2022-11-18	140.03	144.14	137.16	137.24	92.458	4,006,073
2022-11-17	139.48	142.55	132.41	142.07	95.710	4,998,916
2022-11-16	142.32	143.45	138.70	139.86	94.223	3,851,466
2022-11-15	141.34	149.19	140.25	142.34	95.891	8,082,705
2022-11-14	145.87	145.87	137.94	140.15	94.418	5,849,674
2022-11-11	153.79	157.08	146.90	148.26	99.882	6,966,064
2022-11-10	162.06	166.55	141.99	142.76	96.175	9,427,154
2022-11-09	164.83	170.00	162.76	164.45	110.79	2,268,633
2022-11-08	168.71	171.65	161.38	164.90	111.09	3,023,349
2022-11-07	172.07	174.48	166.90	168.71	113.66	3,524,234
2022-11-04	177.76	177.76	167.73	173.43	116.84	4,013,874
2022-11-03	164.83	182.75	164.83	178.46	120.22	3,963,571
2022-11-02	170.34	174.95	165.56	171.01	115.21	3,479,423

← NewerPage 16 of 21 · 1,213 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.