Kingsemi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 104.60 | 105.38 | 103.01 | 104.71 | 104.71 | 2,697,395 |
| 2025-07-18 | 105.00 | 105.89 | 103.43 | 104.60 | 104.60 | 2,527,025 |
| 2025-07-17 | 103.71 | 104.55 | 101.30 | 103.93 | 103.93 | 4,336,345 |
| 2025-07-16 | 103.78 | 105.58 | 103.51 | 103.61 | 103.61 | 2,009,940 |
| 2025-07-15 | 106.80 | 107.22 | 103.02 | 103.78 | 103.78 | 4,117,432 |
| 2025-07-14 | 108.70 | 108.70 | 106.52 | 106.80 | 106.80 | 2,206,698 |
| 2025-07-11 | 109.01 | 109.70 | 107.17 | 108.70 | 108.70 | 2,694,788 |
| 2025-07-10 | 110.57 | 110.99 | 108.01 | 109.00 | 109.00 | 2,994,393 |
| 2025-07-09 | 106.90 | 112.44 | 106.90 | 111.36 | 111.36 | 5,310,489 |
| 2025-07-08 | 107.80 | 110.33 | 105.64 | 107.31 | 107.31 | 3,726,747 |
| 2025-07-07 | 107.08 | 111.76 | 107.08 | 108.21 | 108.21 | 3,494,731 |
| 2025-07-04 | 104.05 | 111.78 | 103.93 | 107.50 | 107.50 | 4,590,650 |
| 2025-07-03 | 107.80 | 108.35 | 104.50 | 105.10 | 105.10 | 3,709,609 |
| 2025-07-02 | 111.80 | 111.97 | 106.89 | 107.40 | 107.40 | 3,079,159 |
| 2025-07-01 | 107.00 | 112.96 | 107.00 | 111.80 | 111.80 | 6,315,377 |
| 2025-06-30 | 107.03 | 108.50 | 105.62 | 107.20 | 107.20 | 4,207,811 |
| 2025-06-27 | 106.00 | 107.18 | 105.14 | 105.40 | 105.40 | 2,820,961 |
| 2025-06-26 | 107.18 | 108.48 | 104.80 | 105.05 | 105.05 | 4,421,443 |
| 2025-06-25 | 107.16 | 107.50 | 104.90 | 106.99 | 106.99 | 4,019,725 |
| 2025-06-24 | 108.00 | 108.66 | 104.96 | 107.15 | 107.15 | 4,548,668 |
| 2025-06-23 | 103.99 | 109.00 | 103.02 | 107.10 | 107.10 | 6,839,465 |
| 2025-06-20 | 101.41 | 105.58 | 101.41 | 103.90 | 103.90 | 7,312,386 |
| 2025-06-19 | 99.570 | 102.00 | 98.910 | 101.41 | 101.41 | 6,500,803 |
| 2025-06-18 | 94.070 | 101.97 | 94.070 | 99.550 | 99.550 | 9,297,254 |
| 2025-06-17 | 95.060 | 95.250 | 93.810 | 94.370 | 94.370 | 2,062,459 |
| 2025-06-16 | 93.000 | 95.270 | 92.200 | 95.090 | 95.090 | 3,254,497 |
| 2025-06-13 | 93.370 | 94.660 | 92.260 | 93.700 | 93.700 | 4,110,370 |
| 2025-06-12 | 93.950 | 94.490 | 93.110 | 94.100 | 94.100 | 2,759,808 |
| 2025-06-11 | 94.900 | 96.790 | 93.110 | 93.950 | 93.950 | 3,471,261 |
| 2025-06-10 | 97.950 | 97.950 | 94.190 | 94.380 | 94.380 | 3,300,709 |
| 2025-06-09 | 97.000 | 98.480 | 96.010 | 98.410 | 98.410 | 3,920,130 |
| 2025-06-06 | 96.520 | 99.880 | 96.200 | 97.030 | 97.030 | 2,780,478 |
| 2025-06-05 | 94.000 | 97.800 | 93.600 | 96.700 | 96.700 | 3,904,529 |
| 2025-06-04 | 95.000 | 96.000 | 93.800 | 93.960 | 93.960 | 2,552,405 |
| 2025-06-03 | 91.500 | 96.000 | 91.500 | 95.300 | 95.300 | 4,523,956 |
| 2025-05-30 | 94.060 | 94.140 | 91.330 | 91.330 | 91.330 | 2,353,246 |
| 2025-05-29 | 93.150 | 95.160 | 92.570 | 94.650 | 94.650 | 2,079,448 |
| 2025-05-28 | 94.590 | 94.590 | 92.360 | 92.790 | 92.790 | 1,979,909 |
| 2025-05-27 | 94.150 | 95.260 | 93.500 | 93.950 | 93.950 | 2,286,650 |
| 2025-05-26 | 94.500 | 96.580 | 93.890 | 95.100 | 95.100 | 2,994,154 |
| 2025-05-23 | 93.030 | 94.610 | 92.960 | 93.340 | 93.340 | 2,678,065 |
| 2025-05-22 | 94.810 | 96.730 | 94.250 | 94.390 | 94.390 | 2,164,855 |
| 2025-05-21 | 97.320 | 97.940 | 95.200 | 95.590 | 95.590 | 2,727,317 |
| 2025-05-20 | 98.200 | 99.300 | 97.170 | 97.780 | 97.780 | 2,824,033 |
| 2025-05-19 | 96.250 | 99.430 | 95.680 | 98.600 | 98.600 | 4,027,041 |
| 2025-05-16 | 95.750 | 98.890 | 95.510 | 96.080 | 96.080 | 3,130,941 |
| 2025-05-15 | 98.000 | 98.600 | 95.660 | 96.000 | 96.000 | 2,678,971 |
| 2025-05-14 | 98.660 | 99.450 | 97.100 | 98.150 | 98.150 | 3,115,131 |
| 2025-05-13 | 96.510 | 101.28 | 95.420 | 98.760 | 98.760 | 7,259,633 |
| 2025-05-12 | 94.940 | 96.690 | 93.860 | 95.920 | 95.920 | 3,381,227 |
| 2025-05-09 | 97.550 | 97.550 | 93.630 | 93.950 | 93.950 | 4,699,368 |
| 2025-05-08 | 99.000 | 99.490 | 97.470 | 97.590 | 97.590 | 3,408,281 |
| 2025-05-07 | 100.80 | 102.83 | 98.010 | 99.800 | 99.800 | 5,145,486 |
| 2025-05-06 | 95.990 | 100.33 | 94.000 | 100.10 | 100.10 | 6,189,851 |
| 2025-04-30 | 98.400 | 99.800 | 95.000 | 95.290 | 95.290 | 5,018,704 |
| 2025-04-29 | 97.000 | 101.00 | 96.500 | 98.400 | 98.400 | 5,081,571 |
| 2025-04-28 | 97.000 | 102.10 | 96.600 | 99.700 | 99.700 | 10,004,590 |
| 2025-04-25 | 92.300 | 97.000 | 87.850 | 95.400 | 95.400 | 7,650,200 |
| 2025-04-24 | 94.070 | 94.160 | 92.070 | 92.070 | 92.070 | 2,443,064 |
| 2025-04-23 | 94.950 | 96.460 | 93.760 | 94.000 | 94.000 | 2,976,220 |
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.