Kingsemi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 178.20 | 188.28 | 176.78 | 181.82 | 181.82 | 5,763,700 |
| 2026-04-17 | 181.00 | 185.31 | 178.90 | 182.00 | 182.00 | 4,762,062 |
| 2026-04-16 | 182.90 | 189.98 | 180.30 | 184.23 | 184.23 | 6,186,090 |
| 2026-04-15 | 199.13 | 199.43 | 181.32 | 181.99 | 181.99 | 6,504,751 |
| 2026-04-14 | 186.21 | 197.91 | 183.50 | 195.13 | 195.13 | 6,513,467 |
| 2026-04-13 | 181.00 | 186.80 | 180.10 | 183.20 | 183.20 | 3,420,827 |
| 2026-04-10 | 183.00 | 188.36 | 180.00 | 184.45 | 184.45 | 4,667,797 |
| 2026-04-09 | 176.00 | 184.76 | 175.87 | 178.63 | 178.63 | 4,043,738 |
| 2026-04-08 | 177.36 | 180.87 | 173.36 | 180.00 | 180.00 | 5,144,362 |
| 2026-04-07 | 167.88 | 173.34 | 166.42 | 169.48 | 169.48 | 3,182,783 |
| 2026-04-03 | 168.10 | 168.80 | 162.80 | 164.26 | 164.26 | 2,415,791 |
| 2026-04-02 | 171.60 | 171.60 | 164.51 | 166.46 | 166.46 | 3,444,944 |
| 2026-04-01 | 171.88 | 174.57 | 168.16 | 172.85 | 172.85 | 3,989,757 |
| 2026-03-31 | 174.50 | 175.66 | 167.30 | 167.56 | 167.56 | 4,180,035 |
| 2026-03-30 | 167.99 | 178.93 | 166.08 | 176.22 | 176.22 | 6,983,669 |
| 2026-03-27 | 164.00 | 172.55 | 160.39 | 171.60 | 171.60 | 5,590,919 |
| 2026-03-26 | 165.17 | 166.83 | 162.21 | 164.00 | 164.00 | 3,861,627 |
| 2026-03-25 | 162.30 | 169.69 | 161.88 | 167.77 | 167.77 | 5,680,508 |
| 2026-03-24 | 159.00 | 159.15 | 154.00 | 159.09 | 159.09 | 3,464,498 |
| 2026-03-23 | 164.00 | 165.08 | 155.00 | 156.45 | 156.45 | 5,724,577 |
| 2026-03-20 | 167.58 | 169.98 | 165.00 | 165.01 | 165.01 | 4,922,210 |
| 2026-03-19 | 167.66 | 170.91 | 164.38 | 165.72 | 165.72 | 3,293,961 |
| 2026-03-18 | 171.49 | 173.38 | 168.85 | 170.92 | 170.92 | 2,879,901 |
| 2026-03-17 | 175.00 | 177.78 | 170.01 | 170.14 | 170.14 | 3,221,302 |
| 2026-03-16 | 173.40 | 174.65 | 167.68 | 174.50 | 174.50 | 4,381,788 |
| 2026-03-13 | 173.00 | 176.84 | 171.00 | 172.50 | 172.50 | 4,492,943 |
| 2026-03-12 | 178.15 | 180.00 | 173.58 | 176.15 | 176.15 | 5,275,970 |
| 2026-03-11 | 182.00 | 185.98 | 175.77 | 178.33 | 178.33 | 7,189,351 |
| 2026-03-10 | 186.01 | 188.64 | 181.90 | 184.40 | 184.40 | 5,429,707 |
| 2026-03-09 | 182.01 | 185.58 | 175.29 | 181.88 | 181.88 | 9,609,943 |
| 2026-03-06 | 205.84 | 209.58 | 187.35 | 189.79 | 189.79 | 8,053,600 |
| 2026-03-05 | 209.00 | 211.96 | 204.00 | 206.52 | 206.52 | 3,541,198 |
| 2026-03-04 | 203.00 | 209.40 | 198.10 | 203.87 | 203.87 | 4,119,286 |
| 2026-03-03 | 216.99 | 224.59 | 205.80 | 208.00 | 208.00 | 5,307,270 |
| 2026-03-02 | 213.20 | 224.99 | 211.40 | 215.98 | 215.98 | 4,857,356 |
| 2026-02-27 | 215.00 | 224.89 | 209.38 | 217.77 | 217.77 | 3,991,496 |
| 2026-02-26 | 215.99 | 224.88 | 208.50 | 219.38 | 219.38 | 5,836,358 |
| 2026-02-25 | 204.00 | 217.40 | 199.00 | 212.20 | 212.20 | 6,367,360 |
| 2026-02-24 | 213.10 | 213.49 | 197.00 | 202.33 | 202.33 | 4,503,562 |
| 2026-02-13 | 207.00 | 219.80 | 205.69 | 212.70 | 212.70 | 4,804,808 |
| 2026-02-12 | 209.04 | 211.00 | 203.14 | 207.58 | 207.58 | 3,552,967 |
| 2026-02-11 | 213.00 | 213.17 | 204.31 | 206.11 | 206.11 | 2,815,593 |
| 2026-02-10 | 210.14 | 218.57 | 207.24 | 212.82 | 212.82 | 5,413,691 |
| 2026-02-09 | 214.00 | 217.90 | 206.20 | 209.71 | 209.71 | 5,357,985 |
| 2026-02-06 | 205.79 | 209.05 | 202.22 | 203.00 | 203.00 | 6,103,361 |
| 2026-02-05 | 191.50 | 210.91 | 187.75 | 207.03 | 207.03 | 9,267,822 |
| 2026-02-04 | 194.03 | 198.66 | 192.69 | 195.29 | 195.29 | 4,451,317 |
| 2026-02-03 | 193.90 | 196.20 | 189.40 | 195.99 | 195.99 | 6,682,527 |
| 2026-02-02 | 207.00 | 207.00 | 188.88 | 190.19 | 190.19 | 8,694,353 |
| 2026-01-30 | 211.00 | 217.99 | 205.51 | 207.10 | 207.10 | 4,967,952 |
| 2026-01-29 | 220.00 | 223.49 | 210.00 | 210.86 | 210.86 | 6,941,157 |
| 2026-01-28 | 222.62 | 226.54 | 216.11 | 224.00 | 224.00 | 7,699,734 |
| 2026-01-27 | 201.45 | 233.33 | 201.45 | 222.63 | 222.63 | 12,644,599 |
| 2026-01-26 | 209.00 | 209.55 | 198.01 | 200.00 | 200.00 | 7,247,482 |
| 2026-01-23 | 206.04 | 212.44 | 198.90 | 212.39 | 212.39 | 8,371,353 |
| 2026-01-22 | 215.02 | 216.77 | 202.20 | 206.00 | 206.00 | 7,779,536 |
| 2026-01-21 | 215.20 | 220.88 | 208.88 | 212.30 | 212.30 | 7,731,179 |
| 2026-01-20 | 222.99 | 225.96 | 213.03 | 217.00 | 217.00 | 7,939,470 |
| 2026-01-19 | 220.00 | 233.92 | 212.00 | 227.50 | 227.50 | 10,378,728 |
| 2026-01-16 | 215.36 | 238.08 | 205.00 | 220.45 | 220.45 | 12,362,986 |
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.