Kingsemi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	70.000	77.379	69.759	74.538	50.215	3,596,799
2022-05-05	73.103	75.628	72.214	73.869	49.765	3,331,379
2022-04-29	71.862	74.207	69.421	73.262	49.356	4,273,456
2022-04-28	71.035	74.483	70.014	71.359	48.073	5,101,979
2022-04-27	63.241	70.014	63.000	69.041	46.512	3,494,722
2022-04-26	68.828	68.828	63.483	64.710	43.595	2,936,255
2022-04-25	76.283	76.283	67.717	67.717	45.620	3,776,850
2022-04-22	77.931	80.697	74.559	75.159	50.633	2,812,659
2022-04-21	82.765	84.807	79.434	79.545	53.386	3,064,460
2022-04-20	85.469	86.855	83.448	83.662	56.150	1,926,264
2022-04-19	87.800	88.966	84.400	84.800	56.913	2,634,551
2022-04-18	85.145	90.345	85.145	88.952	59.700	3,617,164
2022-04-15	84.966	87.579	82.655	86.903	58.325	3,040,952
2022-04-14	84.241	91.628	80.414	87.738	58.885	5,729,176
2022-04-13	87.635	87.635	83.228	83.476	56.025	3,107,296
2022-04-12	91.035	92.193	86.110	87.786	58.917	2,448,242
2022-04-11	94.083	95.435	89.304	89.304	59.936	2,565,618
2022-04-08	95.359	97.248	92.048	95.028	63.777	2,607,095
2022-04-07	96.841	98.614	94.841	94.897	63.690	1,961,662
2022-04-06	98.159	98.979	95.172	97.759	65.610	3,138,104
2022-04-01	103.19	103.45	99.876	100.06	67.156	3,048,126
2022-03-31	105.87	106.07	102.80	103.19	69.253	2,037,802
2022-03-30	104.59	108.23	102.76	106.68	71.600	3,768,860
2022-03-29	109.65	110.32	102.24	102.54	68.818	2,789,269
2022-03-28	106.90	110.94	104.86	107.93	72.438	2,334,766
2022-03-25	110.11	113.73	107.59	107.93	72.438	2,591,434
2022-03-24	113.46	114.54	107.66	110.28	74.011	3,482,979
2022-03-23	117.23	117.23	112.41	115.37	77.427	2,629,107
2022-03-22	119.32	120.68	116.07	116.21	77.992	2,912,334
2022-03-21	117.45	123.34	114.62	120.47	80.852	4,490,107
2022-03-18	117.24	121.89	115.18	117.46	78.830	3,716,462
2022-03-17	119.74	127.59	117.24	117.69	78.987	7,277,667
2022-03-16	113.66	118.65	112.59	118.37	79.441	6,213,034
2022-03-15	104.14	119.30	103.46	110.35	74.062	5,118,085
2022-03-14	109.52	109.52	104.94	106.76	71.651	2,657,962
2022-03-11	112.41	114.02	104.14	112.17	75.284	5,242,838
2022-03-10	117.93	122.07	111.80	112.22	75.317	6,928,616
2022-03-09	112.03	117.84	108.97	114.48	76.835	5,734,268
2022-03-08	104.74	117.19	103.83	110.79	74.354	5,349,070
2022-03-07	106.58	108.26	103.17	103.93	69.753	3,165,021
2022-03-04	106.30	112.76	105.63	107.37	72.058	3,273,684
2022-03-03	111.72	112.23	106.89	106.94	71.776	2,835,881
2022-03-02	110.97	111.58	105.60	109.59	73.548	4,259,666
2022-03-01	108.51	113.71	108.51	112.60	75.571	4,166,873
2022-02-28	111.71	113.44	106.21	109.90	73.761	5,697,913
2022-02-25	117.24	118.97	110.42	111.72	74.983	6,157,728
2022-02-24	113.46	118.41	110.34	112.42	75.451	10,056,385
2022-02-23	92.297	111.72	92.297	111.72	74.983	7,521,172
2022-02-22	91.910	93.759	88.738	93.103	62.486	1,461,275
2022-02-21	93.386	95.276	91.724	91.986	61.736	1,470,769
2022-02-18	95.166	95.566	92.759	92.835	62.306	1,579,280
2022-02-17	91.483	97.848	90.338	95.697	64.226	3,132,945
2022-02-16	90.214	95.035	90.179	91.483	61.398	3,292,560
2022-02-15	85.517	89.648	84.531	89.455	60.038	2,284,125
2022-02-14	84.862	86.055	83.097	84.483	56.700	2,154,762
2022-02-11	89.510	90.559	85.559	86.172	57.834	2,021,109
2022-02-10	92.759	93.814	87.704	89.510	60.075	2,339,601
2022-02-09	93.110	93.855	90.483	93.779	62.940	2,008,919
2022-02-08	95.303	96.407	91.035	93.103	62.486	2,042,421
2022-02-07	99.310	102.76	94.504	95.372	64.009	2,538,810

← NewerPage 19 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.