Kingsemi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	109.67	126.89	108.28	123.45	83.166	7,825,470
2022-07-29	106.37	113.43	106.37	111.27	74.960	6,006,145
2022-07-28	102.52	109.37	102.52	107.10	72.150	4,648,424
2022-07-27	102.07	102.72	98.621	102.18	68.837	2,369,653
2022-07-26	102.41	103.43	99.310	102.38	68.972	3,010,498
2022-07-25	104.88	105.89	100.71	102.76	69.227	3,456,047
2022-07-22	111.98	111.99	104.14	105.86	71.318	4,620,041
2022-07-21	102.76	112.41	101.12	110.22	74.254	8,354,549
2022-07-20	101.73	104.07	100.69	101.59	68.437	4,560,398
2022-07-19	99.104	103.31	97.945	100.45	67.671	4,567,670
2022-07-18	99.393	101.99	96.897	99.104	66.765	4,592,032
2022-07-15	100.74	104.48	98.538	99.310	66.904	4,579,782
2022-07-14	92.414	101.72	91.172	100.74	67.871	6,796,184
2022-07-13	93.179	94.814	90.421	92.552	62.351	2,687,319
2022-07-12	101.38	102.83	93.090	93.179	62.774	5,159,518
2022-07-11	100.34	103.03	97.855	100.00	67.369	4,608,208
2022-07-08	97.241	103.44	96.552	101.03	68.066	6,231,374
2022-07-07	100.14	100.69	95.683	96.828	65.231	4,010,571
2022-07-06	91.952	103.31	90.897	98.890	66.621	9,286,634
2022-07-05	91.041	95.069	89.283	91.014	61.315	5,134,521
2022-07-04	98.269	98.269	90.069	91.041	61.333	5,958,330
2022-07-01	99.862	101.52	97.931	99.035	66.718	3,010,696
2022-06-30	98.621	101.37	97.103	99.979	67.355	4,232,794
2022-06-29	102.76	105.28	99.448	99.448	66.997	4,231,845
2022-06-28	101.63	104.59	98.621	103.41	69.669	5,922,584
2022-06-27	96.207	103.45	95.862	102.70	69.190	6,472,823
2022-06-24	96.614	97.662	93.931	95.152	64.103	2,763,434
2022-06-23	91.255	95.510	91.255	95.483	64.326	3,877,731
2022-06-22	95.172	96.559	91.241	91.448	61.608	3,913,522
2022-06-21	98.069	98.069	93.448	95.407	64.274	3,697,547
2022-06-20	99.352	100.70	95.724	97.414	65.626	3,605,786
2022-06-17	96.966	99.448	95.593	99.241	66.858	3,336,212
2022-06-16	94.007	99.917	93.200	97.952	65.989	4,440,996
2022-06-15	93.517	96.883	92.635	94.000	63.327	4,300,036
2022-06-14	99.435	99.993	92.345	94.207	63.466	5,283,683
2022-06-13	97.938	101.39	97.890	100.70	67.838	2,722,823
2022-06-10	97.359	102.01	94.959	100.00	67.369	4,812,656
2022-06-09	102.07	102.19	97.007	97.938	65.980	3,676,376
2022-06-08	104.08	105.86	100.34	102.09	68.777	4,429,316
2022-06-07	105.52	107.45	102.08	105.24	70.900	6,104,543
2022-06-06	105.24	112.94	105.13	108.69	73.223	7,394,635
2022-06-02	96.559	108.19	93.793	104.85	70.635	7,608,833
2022-06-01	92.414	99.366	90.703	95.379	64.256	6,386,461
2022-05-31	87.586	95.172	85.103	93.166	62.764	5,618,232
2022-05-30	86.959	89.034	86.262	88.283	59.475	2,416,252
2022-05-27	87.931	90.345	86.586	86.959	58.583	2,261,452
2022-05-26	88.966	89.621	85.572	87.317	58.825	2,555,941
2022-05-25	87.862	91.910	87.124	88.497	59.619	2,615,038
2022-05-24	91.724	94.366	88.124	88.469	59.600	3,518,287
2022-05-23	91.766	93.103	89.221	92.793	62.514	2,971,527
2022-05-20	91.035	91.869	88.345	91.283	61.496	3,286,903
2022-05-19	84.835	92.621	84.828	91.566	61.687	4,356,558
2022-05-18	86.703	89.572	85.331	86.662	58.383	3,714,228
2022-05-17	83.221	86.814	80.393	86.221	58.086	4,153,033
2022-05-16	83.448	84.917	81.090	81.586	54.964	2,799,461
2022-05-13	82.462	83.828	80.276	81.614	54.982	2,365,344
2022-05-12	79.310	84.000	78.917	81.634	54.996	3,944,860
2022-05-11	77.703	83.434	76.345	80.221	54.044	6,110,168
2022-05-10	72.138	84.476	71.552	78.117	52.627	7,593,264
2022-05-09	73.048	75.862	72.435	73.517	49.528	2,043,764

← NewerPage 18 of 21 · 1,216 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.