Kingsemi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 83.010 | 85.330 | 82.510 | 83.390 | 83.390 | 7,796,060 |
| 2024-10-23 | 83.000 | 85.590 | 81.870 | 83.610 | 83.610 | 10,758,908 |
| 2024-10-22 | 88.000 | 89.510 | 85.000 | 86.770 | 86.770 | 10,352,545 |
| 2024-10-21 | 92.000 | 96.790 | 87.940 | 89.100 | 89.100 | 17,626,252 |
| 2024-10-18 | 78.600 | 94.260 | 78.500 | 90.600 | 90.600 | 15,683,692 |
| 2024-10-17 | 79.700 | 80.670 | 78.600 | 78.600 | 78.600 | 6,725,024 |
| 2024-10-16 | 78.970 | 81.950 | 77.910 | 78.260 | 78.260 | 7,280,037 |
| 2024-10-15 | 83.000 | 86.900 | 81.500 | 82.010 | 82.010 | 9,257,901 |
| 2024-10-14 | 80.920 | 84.380 | 77.460 | 84.200 | 84.200 | 10,830,581 |
| 2024-10-11 | 86.000 | 88.200 | 80.000 | 81.800 | 81.800 | 10,353,117 |
| 2024-10-10 | 96.540 | 98.520 | 87.350 | 88.660 | 88.660 | 13,203,369 |
| 2024-10-09 | 95.500 | 115.00 | 87.000 | 97.520 | 97.520 | 21,348,806 |
| 2024-10-08 | 99.420 | 99.420 | 95.180 | 99.420 | 99.420 | 16,374,550 |
| 2024-09-30 | 73.270 | 82.860 | 71.360 | 82.850 | 82.850 | 13,531,659 |
| 2024-09-27 | 65.500 | 69.500 | 65.000 | 69.050 | 69.050 | 3,723,378 |
| 2024-09-26 | 60.410 | 64.880 | 59.650 | 64.500 | 64.500 | 5,694,238 |
| 2024-09-25 | 60.510 | 62.370 | 60.500 | 60.820 | 60.820 | 5,011,190 |
| 2024-09-24 | 58.990 | 60.680 | 56.500 | 60.510 | 60.510 | 5,587,257 |
| 2024-09-23 | 60.700 | 61.470 | 58.530 | 58.680 | 58.680 | 3,683,431 |
| 2024-09-20 | 59.360 | 61.790 | 59.200 | 60.240 | 60.240 | 5,088,474 |
| 2024-09-19 | 59.140 | 60.410 | 57.630 | 59.200 | 59.200 | 3,497,866 |
| 2024-09-18 | 58.380 | 59.800 | 57.630 | 59.300 | 59.300 | 4,025,891 |
| 2024-09-13 | 58.000 | 58.490 | 57.230 | 57.450 | 57.450 | 2,233,764 |
| 2024-09-12 | 58.990 | 59.250 | 57.810 | 57.830 | 57.830 | 1,885,391 |
| 2024-09-11 | 58.320 | 58.380 | 57.500 | 58.200 | 58.200 | 1,795,284 |
| 2024-09-10 | 57.920 | 59.000 | 56.820 | 58.420 | 58.420 | 3,253,744 |
| 2024-09-09 | 56.900 | 58.360 | 56.580 | 57.500 | 57.500 | 2,280,963 |
| 2024-09-06 | 59.350 | 59.350 | 56.830 | 56.930 | 56.930 | 3,105,105 |
| 2024-09-05 | 59.900 | 60.480 | 58.890 | 59.330 | 59.330 | 3,086,483 |
| 2024-09-04 | 58.510 | 60.800 | 58.380 | 59.880 | 59.880 | 2,770,828 |
| 2024-09-03 | 58.700 | 60.220 | 58.100 | 59.630 | 59.630 | 3,022,118 |
| 2024-09-02 | 61.960 | 62.100 | 58.100 | 58.600 | 58.600 | 4,927,493 |
| 2024-08-30 | 57.450 | 62.960 | 57.440 | 62.170 | 62.170 | 7,486,296 |
| 2024-08-29 | 56.560 | 57.510 | 56.180 | 56.850 | 56.850 | 3,780,577 |
| 2024-08-28 | 57.910 | 58.490 | 56.900 | 57.040 | 57.040 | 2,098,828 |
| 2024-08-27 | 58.000 | 59.270 | 57.020 | 57.910 | 57.910 | 2,280,441 |
| 2024-08-26 | 58.890 | 60.660 | 58.010 | 58.290 | 58.290 | 2,734,933 |
| 2024-08-23 | 61.000 | 61.400 | 57.680 | 59.180 | 59.180 | 4,613,736 |
| 2024-08-22 | 61.260 | 62.450 | 60.500 | 61.580 | 61.580 | 2,139,514 |
| 2024-08-21 | 60.790 | 62.180 | 60.310 | 61.220 | 61.220 | 1,991,317 |
| 2024-08-20 | 62.000 | 62.580 | 60.710 | 60.870 | 60.870 | 2,098,674 |
| 2024-08-19 | 61.750 | 63.330 | 60.770 | 62.360 | 62.360 | 2,960,282 |
| 2024-08-16 | 61.270 | 62.400 | 60.800 | 61.460 | 61.460 | 2,540,225 |
| 2024-08-15 | 61.580 | 63.380 | 60.520 | 61.220 | 61.220 | 4,566,137 |
| 2024-08-14 | 65.250 | 65.500 | 61.610 | 61.840 | 61.840 | 4,241,657 |
| 2024-08-13 | 65.900 | 66.280 | 63.630 | 64.910 | 64.910 | 2,784,487 |
| 2024-08-12 | 67.550 | 67.660 | 65.450 | 65.690 | 65.690 | 3,027,386 |
| 2024-08-09 | 69.960 | 70.810 | 67.600 | 67.740 | 67.740 | 3,573,483 |
| 2024-08-08 | 65.500 | 70.380 | 65.390 | 68.500 | 68.500 | 5,131,310 |
| 2024-08-07 | 67.010 | 67.850 | 66.150 | 66.310 | 66.310 | 2,699,699 |
| 2024-08-06 | 66.470 | 67.670 | 65.000 | 67.210 | 67.210 | 4,202,346 |
| 2024-08-05 | 67.110 | 69.220 | 65.000 | 65.280 | 65.280 | 5,278,739 |
| 2024-08-02 | 70.800 | 71.990 | 68.200 | 68.350 | 68.350 | 6,044,897 |
| 2024-08-01 | 70.240 | 74.000 | 69.880 | 71.800 | 71.800 | 8,109,565 |
| 2024-07-31 | 66.700 | 70.780 | 66.230 | 70.570 | 70.570 | 7,499,852 |
| 2024-07-30 | 65.430 | 68.000 | 64.550 | 67.380 | 67.380 | 5,179,146 |
| 2024-07-29 | 65.700 | 68.270 | 64.880 | 66.290 | 66.290 | 4,585,722 |
| 2024-07-26 | 65.730 | 68.280 | 64.230 | 65.880 | 65.880 | 6,011,888 |
| 2024-07-25 | 62.320 | 67.460 | 62.150 | 65.980 | 65.980 | 7,292,936 |
| 2024-07-24 | 65.490 | 66.800 | 64.260 | 64.580 | 64.580 | 8,439,999 |
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.