Kingsemi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	174.40	174.40	163.57	168.28	113.37	4,228,538
2022-10-31	171.20	177.23	169.28	172.86	116.45	2,890,076
2022-10-28	165.17	182.50	162.01	172.21	116.01	4,704,424
2022-10-27	171.73	175.17	164.86	166.33	112.06	3,337,630
2022-10-26	172.76	176.69	166.21	172.47	116.19	4,451,570
2022-10-25	168.28	177.24	164.83	174.83	117.78	4,332,179
2022-10-24	169.10	178.12	166.82	171.72	115.69	4,408,929
2022-10-21	163.45	172.18	158.01	168.35	113.42	5,136,369
2022-10-20	144.45	172.37	142.07	167.59	112.90	7,126,850
2022-10-19	141.63	149.65	140.70	144.56	97.387	3,914,035
2022-10-18	143.31	144.12	138.62	141.62	95.408	3,137,355
2022-10-17	127.08	144.52	126.21	143.45	96.639	5,258,436
2022-10-14	134.99	135.86	123.10	129.31	87.115	3,599,314
2022-10-13	129.10	138.28	125.73	130.34	87.812	4,952,987
2022-10-12	115.14	130.81	113.24	130.00	87.579	6,237,155
2022-10-11	125.52	126.17	115.03	117.18	78.942	5,121,379
2022-10-10	144.83	146.35	124.17	125.00	84.211	6,961,536
2022-09-30	163.13	163.13	149.66	150.37	101.30	3,114,440
2022-09-29	157.24	164.74	150.63	163.63	110.24	3,679,885
2022-09-28	162.94	164.00	154.34	157.97	106.42	2,957,001
2022-09-27	152.54	166.73	151.73	162.78	109.66	4,760,068
2022-09-26	140.58	155.03	140.58	152.54	102.76	4,309,869
2022-09-23	144.94	148.59	139.92	142.62	96.082	3,078,883
2022-09-22	140.10	150.34	139.01	145.66	98.126	3,365,470
2022-09-21	150.07	150.28	139.92	140.10	94.381	4,459,156
2022-09-20	153.10	153.45	142.14	149.79	100.91	3,284,219
2022-09-19	159.43	163.99	151.03	152.11	102.47	3,839,541
2022-09-16	150.21	165.43	149.90	157.45	106.07	5,178,903
2022-09-15	155.86	158.41	148.73	150.66	101.49	3,428,202
2022-09-14	143.79	157.24	141.38	157.24	105.93	4,784,592
2022-09-13	145.83	150.76	144.97	145.52	98.033	2,009,844
2022-09-09	147.11	147.11	140.00	145.83	98.247	3,209,763
2022-09-08	147.59	150.06	144.48	147.11	99.106	3,219,839
2022-09-07	142.76	154.19	142.76	148.21	99.845	3,630,525
2022-09-06	143.46	144.82	138.74	141.37	95.241	2,714,752
2022-09-05	130.95	144.97	127.59	141.06	95.032	5,376,923
2022-09-02	123.65	134.14	122.96	131.03	88.276	3,740,392
2022-09-01	130.00	135.85	125.24	125.54	84.578	2,844,896
2022-08-31	127.06	132.32	127.06	127.93	86.186	2,955,164
2022-08-30	131.11	137.43	129.50	130.77	88.100	3,896,303
2022-08-29	121.50	135.17	121.39	130.88	88.174	4,998,207
2022-08-26	127.03	130.33	122.10	123.00	82.864	4,426,296
2022-08-25	130.07	133.75	125.52	129.35	87.143	3,986,862
2022-08-24	143.66	145.30	130.01	131.59	88.648	6,743,543
2022-08-23	143.81	146.20	142.77	145.03	97.708	2,123,913
2022-08-22	148.03	151.26	143.45	144.57	97.392	3,674,840
2022-08-19	157.92	157.92	147.01	147.59	99.427	3,873,839
2022-08-18	150.69	162.26	149.66	156.24	105.26	4,557,191
2022-08-17	150.34	153.17	148.29	150.69	101.52	2,587,762
2022-08-16	148.90	153.15	141.96	152.10	102.47	4,223,634
2022-08-15	154.06	157.92	146.90	148.43	99.994	5,877,192
2022-08-12	157.13	162.74	153.79	154.48	104.07	3,873,484
2022-08-11	160.00	165.50	157.93	158.97	107.10	2,878,981
2022-08-10	158.61	171.03	156.61	158.90	107.05	5,405,316
2022-08-09	151.04	166.20	144.83	165.52	111.51	6,494,557
2022-08-08	158.62	168.97	148.19	155.17	104.54	6,927,054
2022-08-05	143.10	160.86	138.77	158.38	106.70	5,865,900
2022-08-04	136.55	144.76	136.55	141.07	95.036	5,159,850
2022-08-03	133.79	146.29	129.28	133.82	90.153	7,436,926
2022-08-02	120.00	135.30	119.31	130.66	88.021	6,930,363

← NewerPage 17 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.