Kingsemi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 79.200 | 82.080 | 78.220 | 80.040 | 80.040 | 5,302,247 |
| 2025-01-16 | 80.240 | 82.180 | 79.000 | 79.880 | 79.880 | 5,066,944 |
| 2025-01-15 | 81.000 | 81.250 | 79.100 | 79.290 | 79.290 | 4,324,788 |
| 2025-01-14 | 78.490 | 82.220 | 77.500 | 81.400 | 81.400 | 6,312,144 |
| 2025-01-13 | 75.000 | 78.390 | 74.500 | 78.230 | 78.230 | 4,693,062 |
| 2025-01-10 | 76.820 | 80.550 | 75.530 | 75.730 | 75.730 | 5,086,082 |
| 2025-01-09 | 77.550 | 78.760 | 77.010 | 77.010 | 77.010 | 4,036,448 |
| 2025-01-08 | 79.500 | 79.500 | 74.110 | 77.670 | 77.670 | 7,355,964 |
| 2025-01-07 | 79.490 | 80.800 | 78.150 | 80.260 | 80.260 | 3,650,999 |
| 2025-01-06 | 80.100 | 81.560 | 78.180 | 78.920 | 78.920 | 3,184,816 |
| 2025-01-03 | 81.060 | 83.120 | 79.490 | 79.800 | 79.800 | 5,230,415 |
| 2025-01-02 | 83.630 | 84.160 | 79.600 | 80.810 | 80.810 | 5,808,668 |
| 2024-12-31 | 90.300 | 90.700 | 83.600 | 83.630 | 83.630 | 7,558,398 |
| 2024-12-30 | 91.000 | 92.670 | 89.530 | 90.400 | 90.400 | 4,399,088 |
| 2024-12-27 | 90.380 | 95.350 | 89.500 | 92.010 | 92.010 | 7,253,661 |
| 2024-12-26 | 87.900 | 92.500 | 87.250 | 91.990 | 91.990 | 6,302,717 |
| 2024-12-25 | 90.180 | 90.780 | 87.030 | 87.680 | 87.680 | 3,479,950 |
| 2024-12-24 | 90.080 | 90.520 | 87.300 | 90.180 | 90.180 | 4,089,308 |
| 2024-12-23 | 91.100 | 91.900 | 88.750 | 89.000 | 89.000 | 4,939,620 |
| 2024-12-20 | 87.710 | 93.500 | 87.200 | 91.500 | 91.500 | 8,292,021 |
| 2024-12-19 | 86.020 | 88.180 | 85.440 | 87.550 | 87.550 | 4,300,271 |
| 2024-12-18 | 86.300 | 88.180 | 85.200 | 87.190 | 87.190 | 5,013,165 |
| 2024-12-17 | 86.000 | 87.400 | 85.080 | 85.650 | 85.650 | 4,417,749 |
| 2024-12-16 | 89.550 | 89.560 | 85.910 | 86.370 | 86.370 | 5,535,593 |
| 2024-12-13 | 92.700 | 93.210 | 89.080 | 89.650 | 89.650 | 6,913,373 |
| 2024-12-12 | 92.700 | 94.990 | 92.080 | 93.450 | 93.450 | 4,484,544 |
| 2024-12-11 | 94.300 | 95.540 | 92.610 | 92.760 | 92.760 | 5,007,601 |
| 2024-12-10 | 98.000 | 98.800 | 93.440 | 93.880 | 93.880 | 5,219,720 |
| 2024-12-09 | 95.590 | 96.280 | 92.380 | 92.440 | 92.440 | 5,237,538 |
| 2024-12-06 | 96.630 | 97.810 | 93.770 | 96.150 | 96.150 | 5,068,162 |
| 2024-12-05 | 96.000 | 97.150 | 93.400 | 96.370 | 96.370 | 7,065,798 |
| 2024-12-04 | 101.00 | 102.40 | 96.010 | 96.870 | 96.870 | 5,568,136 |
| 2024-12-03 | 103.80 | 105.97 | 97.500 | 98.200 | 98.200 | 7,632,777 |
| 2024-12-02 | 103.37 | 105.80 | 101.68 | 102.77 | 102.77 | 4,898,177 |
| 2024-11-29 | 99.440 | 106.27 | 98.420 | 102.83 | 102.83 | 5,407,020 |
| 2024-11-28 | 103.00 | 107.23 | 99.880 | 100.30 | 100.30 | 6,138,337 |
| 2024-11-27 | 101.40 | 104.07 | 96.000 | 103.92 | 103.92 | 6,102,858 |
| 2024-11-26 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 4,021,747 |
| 2024-11-25 | 102.00 | 105.67 | 101.02 | 103.20 | 103.20 | 6,076,698 |
| 2024-11-22 | 104.20 | 107.50 | 100.63 | 100.90 | 100.90 | 6,609,584 |
| 2024-11-21 | 100.99 | 108.79 | 100.49 | 105.77 | 105.77 | 8,309,231 |
| 2024-11-20 | 102.52 | 102.52 | 99.300 | 101.75 | 101.75 | 5,891,970 |
| 2024-11-19 | 97.500 | 103.45 | 96.860 | 102.73 | 102.73 | 7,930,642 |
| 2024-11-18 | 99.020 | 99.600 | 94.280 | 96.900 | 96.900 | 7,464,476 |
| 2024-11-15 | 106.20 | 108.65 | 98.740 | 98.900 | 98.900 | 9,273,424 |
| 2024-11-14 | 111.00 | 113.36 | 106.87 | 107.36 | 107.36 | 8,647,525 |
| 2024-11-13 | 106.88 | 114.98 | 106.85 | 113.19 | 113.19 | 12,780,189 |
| 2024-11-12 | 112.00 | 113.99 | 105.07 | 106.79 | 106.79 | 12,549,504 |
| 2024-11-11 | 106.50 | 120.00 | 105.50 | 112.56 | 112.56 | 19,496,612 |
| 2024-11-08 | 99.470 | 108.90 | 96.260 | 102.49 | 102.49 | 17,617,850 |
| 2024-11-07 | 91.070 | 95.850 | 91.000 | 94.700 | 94.700 | 8,206,560 |
| 2024-11-06 | 90.720 | 95.850 | 89.130 | 92.510 | 92.510 | 11,180,928 |
| 2024-11-05 | 86.570 | 91.660 | 85.250 | 90.840 | 90.840 | 9,201,223 |
| 2024-11-04 | 82.660 | 87.210 | 82.190 | 86.550 | 86.550 | 6,102,675 |
| 2024-11-01 | 88.180 | 88.850 | 82.280 | 82.630 | 82.630 | 7,352,455 |
| 2024-10-31 | 84.600 | 89.000 | 82.360 | 87.390 | 87.390 | 10,308,384 |
| 2024-10-30 | 84.940 | 86.500 | 83.000 | 84.310 | 84.310 | 6,382,669 |
| 2024-10-29 | 85.700 | 88.880 | 85.200 | 85.550 | 85.550 | 8,990,054 |
| 2024-10-28 | 85.380 | 85.680 | 83.660 | 85.590 | 85.590 | 5,634,954 |
| 2024-10-25 | 83.600 | 86.720 | 82.710 | 85.360 | 85.360 | 7,738,560 |
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.