Kingsemi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 183.60 | 211.98 | 183.00 | 209.09 | 209.09 | 12,114,740 |
| 2026-01-14 | 181.00 | 194.35 | 180.00 | 189.00 | 189.00 | 11,210,910 |
| 2026-01-13 | 192.91 | 194.63 | 179.80 | 181.92 | 181.92 | 10,322,425 |
| 2026-01-12 | 194.05 | 198.18 | 188.00 | 191.10 | 191.10 | 13,347,202 |
| 2026-01-09 | 205.00 | 209.29 | 193.33 | 201.00 | 201.00 | 16,986,802 |
| 2026-01-08 | 200.00 | 228.88 | 193.30 | 215.92 | 215.92 | 18,352,882 |
| 2026-01-07 | 165.00 | 190.79 | 164.20 | 190.79 | 190.79 | 10,703,670 |
| 2026-01-06 | 153.82 | 165.00 | 152.60 | 158.99 | 158.99 | 6,594,710 |
| 2026-01-05 | 149.01 | 159.32 | 149.01 | 154.00 | 154.00 | 5,163,279 |
| 2025-12-31 | 148.13 | 153.00 | 146.54 | 148.51 | 148.51 | 5,611,231 |
| 2025-12-30 | 141.81 | 148.00 | 141.50 | 144.99 | 144.99 | 4,023,985 |
| 2025-12-29 | 145.13 | 145.60 | 140.29 | 143.24 | 143.24 | 6,844,448 |
| 2025-12-26 | 149.00 | 149.85 | 144.00 | 145.27 | 145.27 | 4,114,063 |
| 2025-12-25 | 150.85 | 152.65 | 146.10 | 149.14 | 149.14 | 4,698,248 |
| 2025-12-24 | 150.99 | 157.98 | 149.41 | 150.40 | 150.40 | 9,847,954 |
| 2025-12-23 | 142.00 | 151.65 | 141.16 | 146.01 | 146.01 | 7,140,421 |
| 2025-12-22 | 133.76 | 145.20 | 132.68 | 145.00 | 145.00 | 7,063,653 |
| 2025-12-19 | 131.96 | 134.44 | 129.01 | 131.90 | 131.90 | 3,888,661 |
| 2025-12-18 | 134.45 | 136.43 | 130.00 | 130.00 | 130.00 | 3,704,683 |
| 2025-12-17 | 132.03 | 134.54 | 128.08 | 133.60 | 133.60 | 4,466,475 |
| 2025-12-16 | 124.97 | 133.18 | 124.00 | 130.58 | 130.58 | 6,660,315 |
| 2025-12-15 | 126.50 | 128.79 | 124.65 | 125.25 | 125.25 | 3,057,086 |
| 2025-12-12 | 124.47 | 128.88 | 118.41 | 128.50 | 128.50 | 6,710,057 |
| 2025-12-11 | 126.69 | 127.86 | 123.68 | 124.47 | 124.47 | 2,453,386 |
| 2025-12-10 | 127.51 | 128.10 | 123.03 | 126.70 | 126.70 | 2,716,454 |
| 2025-12-09 | 129.90 | 131.98 | 127.60 | 128.13 | 128.13 | 2,633,628 |
| 2025-12-08 | 130.58 | 131.66 | 127.80 | 130.95 | 130.95 | 3,209,534 |
| 2025-12-05 | 131.16 | 131.21 | 128.19 | 130.58 | 130.58 | 2,541,841 |
| 2025-12-04 | 124.45 | 133.72 | 122.30 | 130.83 | 130.83 | 4,897,964 |
| 2025-12-03 | 123.69 | 128.28 | 123.42 | 124.52 | 124.52 | 2,231,467 |
| 2025-12-02 | 127.60 | 127.60 | 123.38 | 124.01 | 124.01 | 2,208,797 |
| 2025-12-01 | 125.27 | 127.39 | 123.43 | 126.89 | 126.89 | 3,664,278 |
| 2025-11-28 | 119.02 | 127.24 | 118.20 | 125.09 | 125.09 | 5,042,056 |
| 2025-11-27 | 123.89 | 126.50 | 119.40 | 119.93 | 119.93 | 4,063,267 |
| 2025-11-26 | 120.00 | 127.29 | 118.83 | 123.89 | 123.89 | 4,740,030 |
| 2025-11-25 | 122.80 | 123.62 | 119.92 | 120.40 | 120.40 | 3,904,217 |
| 2025-11-24 | 120.82 | 124.41 | 118.58 | 122.22 | 122.22 | 4,564,803 |
| 2025-11-21 | 125.25 | 126.99 | 120.00 | 120.00 | 120.00 | 4,462,266 |
| 2025-11-20 | 129.63 | 131.79 | 126.01 | 126.05 | 126.05 | 3,571,667 |
| 2025-11-19 | 126.09 | 132.00 | 126.09 | 128.97 | 128.97 | 4,966,032 |
| 2025-11-18 | 125.11 | 134.00 | 124.85 | 127.13 | 127.13 | 8,860,320 |
| 2025-11-17 | 130.69 | 135.50 | 124.08 | 124.85 | 124.85 | 6,785,994 |
| 2025-11-14 | 125.60 | 129.96 | 122.60 | 125.52 | 125.52 | 3,566,619 |
| 2025-11-13 | 127.00 | 130.49 | 125.54 | 127.01 | 127.01 | 3,158,040 |
| 2025-11-12 | 129.00 | 130.21 | 124.18 | 126.84 | 126.84 | 4,185,835 |
| 2025-11-11 | 131.60 | 136.25 | 128.73 | 129.01 | 129.01 | 5,307,868 |
| 2025-11-10 | 131.00 | 137.65 | 129.53 | 131.36 | 131.36 | 6,512,762 |
| 2025-11-07 | 130.51 | 135.77 | 129.21 | 131.33 | 131.33 | 6,593,780 |
| 2025-11-06 | 124.38 | 132.23 | 124.37 | 131.30 | 131.30 | 8,906,905 |
| 2025-11-05 | 120.20 | 126.30 | 119.68 | 124.38 | 124.38 | 5,495,242 |
| 2025-11-04 | 120.17 | 124.09 | 119.81 | 122.20 | 122.20 | 5,736,821 |
| 2025-11-03 | 118.63 | 120.35 | 114.51 | 120.07 | 120.07 | 5,016,199 |
| 2025-10-31 | 118.00 | 122.60 | 116.25 | 119.99 | 119.99 | 6,056,287 |
| 2025-10-30 | 123.07 | 124.00 | 121.28 | 121.30 | 121.30 | 4,738,815 |
| 2025-10-29 | 126.00 | 126.60 | 121.50 | 123.70 | 123.70 | 6,520,311 |
| 2025-10-28 | 127.39 | 129.96 | 125.80 | 126.21 | 126.21 | 4,409,279 |
| 2025-10-27 | 129.00 | 131.10 | 126.50 | 128.76 | 128.76 | 6,099,396 |
| 2025-10-24 | 125.60 | 128.49 | 124.11 | 125.27 | 125.27 | 5,765,684 |
| 2025-10-23 | 124.50 | 125.75 | 121.60 | 123.84 | 123.84 | 3,178,996 |
| 2025-10-22 | 126.00 | 128.40 | 123.00 | 125.16 | 125.16 | 5,279,998 |
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.