Kingsemi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	98.276	102.62	97.366	97.814	65.647	2,726,050
2022-01-27	103.10	104.14	97.048	97.048	65.134	2,436,877
2022-01-26	100.50	104.14	97.083	102.56	68.832	3,724,342
2022-01-25	103.83	105.48	99.379	100.30	67.318	3,693,047
2022-01-24	95.573	104.31	95.172	103.79	69.660	4,559,387
2022-01-21	95.834	97.235	93.103	95.573	64.143	2,478,509
2022-01-20	98.538	99.655	94.635	95.179	63.879	2,354,707
2022-01-19	103.35	105.06	97.862	98.538	66.133	3,811,843
2022-01-18	105.86	108.68	100.89	103.60	69.531	6,167,237
2022-01-17	95.814	107.45	94.807	103.97	69.776	7,124,162
2022-01-14	93.848	97.455	93.124	95.172	63.875	3,747,302
2022-01-13	97.931	97.931	93.593	93.835	62.977	1,754,226
2022-01-12	98.310	98.593	95.931	97.931	65.726	3,031,405
2022-01-11	99.993	101.99	94.393	96.448	64.731	4,957,330
2022-01-10	104.55	104.68	98.938	100.32	67.328	4,143,260
2022-01-07	107.02	108.12	102.90	103.79	69.660	2,567,656
2022-01-06	106.86	108.48	105.66	106.68	71.595	2,311,031
2022-01-05	112.54	113.03	106.66	106.90	71.743	3,043,240
2022-01-04	116.95	117.53	110.34	112.83	75.724	2,572,455
2021-12-31	118.69	119.17	114.14	116.41	78.131	2,853,574
2021-12-30	115.86	119.62	113.81	118.69	79.658	2,472,114
2021-12-29	118.28	121.49	113.20	115.18	77.302	2,279,268
2021-12-28	114.14	117.53	113.66	116.41	78.131	1,877,548
2021-12-27	117.95	119.31	113.90	116.46	78.163	2,676,557
2021-12-24	123.45	124.69	117.59	117.69	78.987	2,320,969
2021-12-23	126.21	126.90	120.00	124.14	83.315	3,318,239
2021-12-22	129.31	131.99	125.48	126.50	84.898	3,064,247
2021-12-21	134.48	134.78	128.62	130.14	87.346	2,061,421
2021-12-20	132.48	134.95	131.72	133.06	89.299	2,700,120
2021-12-17	144.83	144.99	133.79	134.04	89.961	3,174,719
2021-12-16	141.38	153.61	140.00	145.26	97.492	3,259,018
2021-12-15	139.79	145.36	137.72	142.76	95.812	3,370,220
2021-12-14	145.93	146.29	136.66	137.59	92.341	3,557,889
2021-12-13	140.69	146.61	140.41	145.06	97.358	2,602,563
2021-12-10	141.45	144.83	140.06	141.45	94.933	3,140,304
2021-12-09	147.24	147.50	139.74	144.30	96.844	3,235,985
2021-12-08	151.72	154.48	146.46	148.87	99.913	2,472,743
2021-12-07	151.15	151.66	146.77	150.08	100.73	2,519,968
2021-12-06	152.41	155.78	148.97	150.10	100.74	1,841,686
2021-12-03	146.93	154.61	146.93	151.38	101.60	2,377,317
2021-12-02	153.43	155.12	147.31	147.60	99.061	2,389,725
2021-12-01	149.66	156.77	149.66	152.52	102.36	2,498,705
2021-11-30	155.79	156.76	147.93	151.03	101.37	2,986,884
2021-11-29	150.34	157.93	149.48	154.41	103.63	2,106,421
2021-11-26	157.41	159.31	151.39	155.28	104.21	2,640,861
2021-11-25	153.79	163.45	152.41	158.70	106.51	3,439,673
2021-11-24	148.92	162.38	148.41	155.18	104.15	3,603,153
2021-11-23	148.97	156.55	146.81	151.03	101.37	4,025,747
2021-11-22	143.68	152.75	142.08	150.52	101.02	4,081,889
2021-11-19	142.58	145.52	141.38	143.62	96.391	2,065,415
2021-11-18	148.26	148.26	141.03	142.82	95.854	2,733,205
2021-11-17	149.57	149.57	143.93	147.89	99.256	2,904,248
2021-11-16	149.38	152.41	146.69	147.48	98.983	3,328,843
2021-11-15	163.45	163.45	152.19	152.41	102.29	3,344,182
2021-11-12	165.49	171.03	157.94	161.14	108.15	6,025,442
2021-11-11	139.99	165.48	139.99	165.48	111.06	7,343,176
2021-11-10	131.13	140.00	128.08	137.90	92.553	4,813,248
2021-11-09	123.41	133.74	122.07	131.79	88.453	4,609,874
2021-11-08	129.66	132.53	116.55	124.24	83.384	5,511,112
2021-11-05	137.93	141.91	131.16	131.66	88.365	3,478,998

← NewerPage 20 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.