Kingsemi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 126.75 | 127.47 | 124.53 | 127.04 | 127.04 | 4,668,861 |
| 2025-10-20 | 130.00 | 131.43 | 124.00 | 125.50 | 125.50 | 4,708,884 |
| 2025-10-17 | 133.00 | 133.88 | 127.28 | 127.79 | 127.79 | 5,257,476 |
| 2025-10-16 | 138.26 | 139.18 | 132.84 | 133.65 | 133.65 | 6,601,873 |
| 2025-10-15 | 140.16 | 143.50 | 135.01 | 138.95 | 138.95 | 5,466,697 |
| 2025-10-14 | 157.00 | 157.50 | 138.17 | 140.56 | 140.56 | 9,558,594 |
| 2025-10-13 | 144.00 | 158.00 | 142.52 | 158.00 | 158.00 | 7,411,904 |
| 2025-10-10 | 147.88 | 154.00 | 144.38 | 148.52 | 148.52 | 6,942,721 |
| 2025-10-09 | 149.88 | 158.88 | 146.30 | 150.10 | 150.10 | 8,582,385 |
| 2025-09-30 | 142.81 | 150.58 | 140.86 | 149.00 | 149.00 | 7,565,003 |
| 2025-09-29 | 137.80 | 142.55 | 137.01 | 141.46 | 141.46 | 5,861,749 |
| 2025-09-26 | 137.02 | 142.84 | 136.70 | 138.19 | 138.19 | 8,046,719 |
| 2025-09-25 | 145.39 | 145.39 | 138.38 | 138.58 | 138.58 | 10,240,400 |
| 2025-09-24 | 131.48 | 153.48 | 131.13 | 145.46 | 145.46 | 14,081,928 |
| 2025-09-23 | 130.83 | 132.40 | 125.19 | 131.43 | 131.43 | 6,207,801 |
| 2025-09-22 | 127.42 | 130.99 | 126.55 | 128.78 | 128.78 | 5,415,708 |
| 2025-09-19 | 129.61 | 133.33 | 126.98 | 127.79 | 127.79 | 6,364,320 |
| 2025-09-18 | 128.01 | 136.66 | 126.25 | 129.49 | 129.49 | 10,794,843 |
| 2025-09-17 | 122.30 | 130.78 | 122.10 | 128.56 | 128.56 | 7,742,372 |
| 2025-09-16 | 121.98 | 123.19 | 119.21 | 122.64 | 122.64 | 4,707,577 |
| 2025-09-15 | 124.01 | 124.69 | 121.71 | 122.04 | 122.04 | 5,894,266 |
| 2025-09-12 | 123.86 | 125.48 | 119.66 | 120.50 | 120.50 | 6,055,790 |
| 2025-09-11 | 120.00 | 124.96 | 118.48 | 123.77 | 123.77 | 5,143,963 |
| 2025-09-10 | 120.79 | 121.00 | 118.70 | 120.60 | 120.60 | 4,228,589 |
| 2025-09-09 | 123.00 | 123.88 | 119.44 | 119.93 | 119.93 | 3,840,318 |
| 2025-09-08 | 120.83 | 124.75 | 119.00 | 124.02 | 124.02 | 5,379,093 |
| 2025-09-05 | 116.00 | 121.21 | 114.50 | 120.83 | 120.83 | 5,770,628 |
| 2025-09-04 | 126.26 | 126.96 | 112.63 | 115.80 | 115.80 | 7,720,112 |
| 2025-09-03 | 123.68 | 129.52 | 122.30 | 125.70 | 125.70 | 6,941,882 |
| 2025-09-02 | 126.90 | 131.49 | 121.88 | 122.61 | 122.61 | 6,957,398 |
| 2025-09-01 | 125.53 | 128.80 | 123.30 | 127.80 | 127.80 | 6,673,075 |
| 2025-08-29 | 129.00 | 129.00 | 122.51 | 124.25 | 124.25 | 10,604,065 |
| 2025-08-28 | 127.82 | 133.00 | 127.31 | 132.78 | 132.78 | 7,873,944 |
| 2025-08-27 | 130.00 | 136.00 | 128.02 | 128.20 | 128.20 | 8,039,106 |
| 2025-08-26 | 132.55 | 134.70 | 129.66 | 130.70 | 130.70 | 7,089,144 |
| 2025-08-25 | 144.88 | 144.88 | 132.07 | 135.22 | 135.22 | 11,740,116 |
| 2025-08-22 | 126.41 | 148.37 | 126.05 | 141.04 | 141.04 | 9,431,668 |
| 2025-08-21 | 128.10 | 130.99 | 126.00 | 126.38 | 126.38 | 4,431,604 |
| 2025-08-20 | 121.60 | 130.00 | 119.18 | 129.98 | 129.98 | 6,181,508 |
| 2025-08-19 | 125.50 | 125.60 | 121.70 | 122.00 | 122.00 | 4,080,165 |
| 2025-08-18 | 119.99 | 128.99 | 118.90 | 126.17 | 126.17 | 6,778,057 |
| 2025-08-15 | 115.50 | 120.35 | 114.05 | 119.96 | 119.96 | 4,283,721 |
| 2025-08-14 | 117.93 | 120.66 | 115.15 | 115.20 | 115.20 | 3,966,966 |
| 2025-08-13 | 116.22 | 118.38 | 115.50 | 118.10 | 118.10 | 2,827,909 |
| 2025-08-12 | 112.32 | 119.00 | 112.32 | 115.96 | 115.96 | 4,377,122 |
| 2025-08-11 | 112.50 | 113.93 | 111.16 | 112.63 | 112.63 | 3,760,433 |
| 2025-08-08 | 115.59 | 117.40 | 112.20 | 112.90 | 112.90 | 3,352,536 |
| 2025-08-07 | 114.65 | 117.49 | 113.81 | 116.28 | 116.28 | 3,192,781 |
| 2025-08-06 | 114.56 | 116.28 | 113.80 | 114.65 | 114.65 | 2,588,245 |
| 2025-08-05 | 113.70 | 116.59 | 112.59 | 114.90 | 114.90 | 2,933,284 |
| 2025-08-04 | 111.00 | 114.13 | 110.50 | 113.74 | 113.74 | 3,042,925 |
| 2025-08-01 | 114.50 | 114.98 | 110.96 | 111.70 | 111.70 | 3,249,153 |
| 2025-07-31 | 119.01 | 120.00 | 113.60 | 114.02 | 114.02 | 5,783,185 |
| 2025-07-30 | 119.88 | 121.52 | 115.10 | 119.48 | 119.48 | 4,159,227 |
| 2025-07-29 | 117.38 | 121.80 | 117.00 | 120.73 | 120.73 | 3,793,639 |
| 2025-07-28 | 119.51 | 120.26 | 116.20 | 117.77 | 117.77 | 3,524,351 |
| 2025-07-25 | 115.73 | 119.42 | 114.30 | 119.00 | 119.00 | 5,677,780 |
| 2025-07-24 | 110.00 | 116.50 | 109.00 | 115.80 | 115.80 | 6,241,784 |
| 2025-07-23 | 105.98 | 110.28 | 104.67 | 109.70 | 109.70 | 6,226,551 |
| 2025-07-22 | 104.20 | 106.45 | 103.72 | 105.06 | 105.06 | 2,888,687 |
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.