Kingsemi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 354.55 | 354.98 | 305.00 | 310.59 | 310.59 | 8,026,747 |
| 2026-07-16 | 369.70 | 376.33 | 344.34 | 349.00 | 349.00 | 7,880,556 |
| 2026-07-15 | 390.00 | 397.60 | 363.50 | 372.86 | 372.86 | 7,287,594 |
| 2026-07-14 | 381.62 | 387.98 | 357.00 | 382.50 | 382.50 | 6,137,850 |
| 2026-07-13 | 381.10 | 407.00 | 372.38 | 378.00 | 378.00 | 8,772,037 |
| 2026-07-10 | 431.11 | 441.00 | 383.23 | 383.23 | 383.23 | 8,269,615 |
| 2026-07-09 | 412.08 | 437.00 | 391.50 | 431.62 | 431.62 | 8,784,031 |
| 2026-07-08 | 389.00 | 429.00 | 377.00 | 406.00 | 406.00 | 8,416,621 |
| 2026-07-07 | 360.00 | 401.80 | 355.85 | 382.00 | 382.00 | 7,657,169 |
| 2026-07-06 | 361.50 | 379.86 | 340.00 | 370.76 | 370.76 | 9,102,446 |
| 2026-07-03 | 357.79 | 370.00 | 339.24 | 355.12 | 355.12 | 9,911,476 |
| 2026-07-02 | 387.60 | 406.99 | 353.09 | 360.00 | 360.00 | 11,873,216 |
| 2026-07-01 | 440.00 | 459.88 | 401.00 | 408.00 | 408.00 | 10,213,215 |
| 2026-06-30 | 396.58 | 453.64 | 390.00 | 439.05 | 439.05 | 9,751,216 |
| 2026-06-29 | 360.00 | 399.98 | 355.60 | 399.64 | 399.64 | 11,037,141 |
| 2026-06-26 | 330.00 | 363.00 | 328.00 | 354.90 | 354.90 | 10,698,327 |
| 2026-06-25 | 318.00 | 349.00 | 317.27 | 333.00 | 333.00 | 9,037,644 |
| 2026-06-24 | 280.12 | 318.78 | 277.92 | 318.00 | 318.00 | 9,373,786 |
| 2026-06-23 | 282.02 | 298.50 | 276.20 | 283.77 | 283.77 | 8,263,805 |
| 2026-06-22 | 293.00 | 305.00 | 276.01 | 288.12 | 288.12 | 8,545,768 |
| 2026-06-18 | 284.58 | 299.13 | 278.00 | 293.05 | 293.05 | 8,635,130 |
| 2026-06-17 | 267.59 | 288.00 | 262.09 | 287.30 | 287.30 | 9,455,226 |
| 2026-06-16 | 267.35 | 277.48 | 260.99 | 272.00 | 272.00 | 7,917,393 |
| 2026-06-15 | 255.58 | 269.63 | 248.00 | 267.35 | 267.35 | 7,829,005 |
| 2026-06-12 | 275.99 | 282.98 | 254.00 | 255.59 | 255.59 | 12,618,236 |
| 2026-06-11 | 244.20 | 264.08 | 244.20 | 260.30 | 260.30 | 9,670,286 |
| 2026-06-10 | 244.79 | 255.68 | 239.86 | 244.12 | 244.12 | 6,744,398 |
| 2026-06-09 | 237.67 | 249.90 | 234.03 | 246.00 | 246.00 | 6,475,256 |
| 2026-06-08 | 235.00 | 248.38 | 228.08 | 230.75 | 230.75 | 7,724,204 |
| 2026-06-05 | 257.28 | 258.00 | 243.70 | 247.19 | 247.19 | 6,234,707 |
| 2026-06-04 | 250.00 | 264.68 | 246.08 | 258.63 | 258.63 | 8,941,519 |
| 2026-06-03 | 245.75 | 277.00 | 239.00 | 256.95 | 256.95 | 10,420,557 |
| 2026-06-02 | 242.06 | 245.96 | 232.99 | 242.79 | 242.79 | 6,533,571 |
| 2026-06-01 | 250.21 | 251.76 | 236.01 | 237.32 | 237.32 | 7,659,783 |
| 2026-05-29 | 264.00 | 264.90 | 242.92 | 245.30 | 245.30 | 9,387,769 |
| 2026-05-28 | 264.53 | 266.80 | 256.09 | 263.05 | 263.05 | 7,467,976 |
| 2026-05-27 | 271.60 | 280.88 | 259.61 | 260.50 | 260.50 | 9,176,480 |
| 2026-05-26 | 286.00 | 287.99 | 263.00 | 268.37 | 268.37 | 10,750,093 |
| 2026-05-25 | 282.00 | 307.50 | 270.01 | 288.75 | 288.75 | 11,093,346 |
| 2026-05-22 | 285.15 | 291.50 | 275.00 | 288.74 | 288.74 | 8,368,070 |
| 2026-05-21 | 310.09 | 330.00 | 280.00 | 285.15 | 285.15 | 12,900,888 |
| 2026-05-20 | 291.58 | 313.00 | 286.20 | 307.81 | 307.81 | 8,605,814 |
| 2026-05-19 | 280.36 | 300.00 | 266.00 | 294.52 | 294.52 | 9,235,574 |
| 2026-05-18 | 279.94 | 294.12 | 272.00 | 286.30 | 286.30 | 9,872,752 |
| 2026-05-15 | 258.00 | 297.47 | 247.10 | 276.74 | 276.74 | 14,350,184 |
| 2026-05-14 | 271.31 | 278.80 | 254.60 | 258.00 | 258.00 | 11,261,136 |
| 2026-05-13 | 265.00 | 285.50 | 262.80 | 274.37 | 274.37 | 11,058,138 |
| 2026-05-12 | 238.82 | 283.00 | 236.50 | 273.74 | 273.74 | 14,199,666 |
| 2026-05-11 | 231.01 | 243.68 | 223.01 | 236.48 | 236.48 | 12,853,923 |
| 2026-05-08 | 232.00 | 236.81 | 227.68 | 227.97 | 227.97 | 6,948,543 |
| 2026-05-07 | 229.00 | 238.09 | 222.22 | 238.09 | 238.09 | 9,402,011 |
| 2026-05-06 | 232.11 | 248.48 | 226.40 | 233.00 | 233.00 | 13,239,974 |
| 2026-04-30 | 198.50 | 245.00 | 195.69 | 232.11 | 232.11 | 16,745,055 |
| 2026-04-29 | 201.50 | 206.55 | 195.10 | 205.00 | 205.00 | 9,461,312 |
| 2026-04-28 | 206.00 | 213.00 | 197.00 | 201.50 | 201.50 | 10,686,914 |
| 2026-04-27 | 182.00 | 215.94 | 180.17 | 212.00 | 212.00 | 16,613,629 |
| 2026-04-24 | 185.00 | 187.95 | 179.79 | 179.95 | 179.95 | 5,352,337 |
| 2026-04-23 | 189.00 | 190.00 | 178.58 | 183.02 | 183.02 | 6,401,196 |
| 2026-04-22 | 176.40 | 189.66 | 176.40 | 187.00 | 187.00 | 7,672,571 |
| 2026-04-21 | 181.25 | 182.25 | 173.72 | 176.80 | 176.80 | 5,229,457 |
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.