Kingsemi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 137.93 | 141.91 | 131.16 | 131.66 | 88.365 | 3,478,998 |
| 2021-11-04 | 134.34 | 139.38 | 133.10 | 135.17 | 90.716 | 2,717,795 |
| 2021-11-03 | 132.41 | 140.69 | 131.03 | 134.37 | 90.179 | 3,529,839 |
| 2021-11-02 | 129.41 | 137.84 | 128.48 | 132.26 | 88.763 | 3,609,162 |
| 2021-11-01 | 128.43 | 138.51 | 128.43 | 129.41 | 86.851 | 5,023,464 |
| 2021-10-29 | 131.88 | 140.81 | 128.97 | 136.08 | 91.331 | 2,556,237 |
| 2021-10-28 | 134.58 | 139.31 | 130.35 | 130.80 | 87.786 | 2,483,907 |
| 2021-10-27 | 139.32 | 141.72 | 135.52 | 136.88 | 91.864 | 1,507,826 |
| 2021-10-26 | 140.69 | 148.16 | 138.62 | 139.32 | 93.507 | 2,229,039 |
| 2021-10-25 | 136.55 | 145.52 | 135.18 | 141.24 | 94.794 | 2,327,362 |
| 2021-10-22 | 134.10 | 143.44 | 132.41 | 136.55 | 91.646 | 3,251,981 |
| 2021-10-21 | 133.29 | 136.57 | 131.72 | 132.41 | 88.869 | 1,574,015 |
| 2021-10-20 | 135.86 | 135.86 | 131.24 | 133.57 | 89.647 | 2,219,489 |
| 2021-10-19 | 135.48 | 139.65 | 134.11 | 134.40 | 90.202 | 1,804,659 |
| 2021-10-18 | 138.62 | 139.41 | 131.05 | 135.23 | 90.758 | 3,850,956 |
| 2021-10-15 | 139.28 | 143.53 | 134.52 | 140.32 | 94.173 | 3,048,420 |
| 2021-10-14 | 140.00 | 145.43 | 136.29 | 138.08 | 92.674 | 2,918,817 |
← NewerPage 21 of 21 · 1,217 trading days
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.