Kingnet Network Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.940	9.080	8.740	8.980	8.767	33,274,154
2024-07-26	8.720	9.030	8.680	8.900	8.689	34,531,261
2024-07-25	8.400	8.910	8.330	8.730	8.523	45,563,902
2024-07-24	8.520	8.630	8.360	8.400	8.201	26,379,834
2024-07-23	8.930	8.980	8.560	8.570	8.367	29,564,700
2024-07-22	8.940	9.020	8.790	8.870	8.660	22,488,200
2024-07-19	9.030	9.060	8.920	8.960	8.748	28,829,575
2024-07-18	8.710	9.130	8.580	9.050	8.835	52,612,054
2024-07-17	8.780	8.960	8.700	8.810	8.601	36,074,280
2024-07-16	8.660	8.830	8.610	8.800	8.591	34,464,477
2024-07-15	9.010	9.040	8.680	8.720	8.513	53,371,888
2024-07-12	9.220	9.270	9.040	9.050	8.835	34,774,304
2024-07-11	9.290	9.340	9.110	9.300	9.079	43,015,648
2024-07-10	9.100	9.320	8.920	9.120	8.904	39,401,607
2024-07-09	9.080	9.180	8.880	9.120	8.904	56,289,697
2024-07-08	9.470	9.470	9.060	9.120	8.904	46,140,239
2024-07-05	9.400	9.660	9.360	9.540	9.314	37,048,800
2024-07-04	9.820	9.940	9.400	9.460	9.236	52,511,308
2024-07-03	9.880	10.050	9.680	9.860	9.626	50,643,291
2024-07-02	9.590	9.810	9.590	9.640	9.411	29,795,072
2024-07-01	9.520	9.670	9.420	9.630	9.402	32,083,400
2024-06-28	9.430	9.780	9.400	9.550	9.324	34,231,192
2024-06-27	9.670	9.730	9.400	9.440	9.216	38,503,077
2024-06-26	9.410	9.840	9.320	9.810	9.577	48,213,536
2024-06-25	9.500	9.600	9.300	9.430	9.206	29,187,012
2024-06-24	9.750	9.810	9.480	9.500	9.275	34,954,230
2024-06-21	9.830	9.930	9.710	9.890	9.655	35,883,735
2024-06-20	9.970	10.190	9.910	9.930	9.695	29,953,900
2024-06-19	10.220	10.230	9.900	9.980	9.743	40,339,136
2024-06-18	10.340	10.350	10.150	10.210	9.968	37,818,959
2024-06-17	10.620	10.630	10.280	10.300	10.056	40,156,474
2024-06-14	10.800	10.820	10.450	10.670	10.417	35,243,829
2024-06-13	10.540	10.720	10.440	10.660	10.407	34,029,845
2024-06-12	10.390	10.660	10.310	10.620	10.368	34,767,130
2024-06-11	10.260	10.560	10.130	10.440	10.192	31,356,573
2024-06-07	10.570	10.640	10.240	10.390	10.144	26,497,400
2024-06-06	10.600	10.650	10.400	10.440	10.192	24,768,037
2024-06-05	10.620	10.730	10.510	10.510	10.261	21,334,088
2024-06-04	10.620	10.810	10.550	10.800	10.446	28,087,552
2024-06-03	10.820	10.870	10.510	10.630	10.282	34,516,249
2024-05-31	10.750	11.040	10.740	10.880	10.524	27,111,529
2024-05-30	10.800	10.910	10.670	10.710	10.359	20,883,620
2024-05-29	10.800	11.000	10.760	10.880	10.524	20,723,492
2024-05-28	11.010	11.050	10.750	10.780	10.427	28,764,834
2024-05-27	11.050	11.120	10.850	11.080	10.717	19,047,850
2024-05-24	11.000	11.170	10.940	11.000	10.640	20,837,329
2024-05-23	11.200	11.250	10.990	11.040	10.678	24,673,029
2024-05-22	11.180	11.310	11.090	11.260	10.891	28,036,512
2024-05-21	11.350	11.480	11.170	11.270	10.901	34,124,290
2024-05-20	11.500	11.560	11.150	11.260	10.891	47,775,809
2024-05-17	11.510	11.620	11.330	11.530	11.152	25,063,173
2024-05-16	11.700	11.710	11.450	11.490	11.114	30,258,714
2024-05-15	12.000	12.160	11.650	11.650	11.268	42,100,773
2024-05-14	12.070	12.130	11.800	11.990	11.597	51,547,273
2024-05-13	11.630	11.980	11.540	11.770	11.384	48,203,319
2024-05-10	11.650	11.860	11.570	11.680	11.297	30,682,687
2024-05-09	11.510	11.750	11.340	11.700	11.317	38,950,577
2024-05-08	12.010	12.010	11.340	11.420	11.046	60,452,784
2024-05-07	12.000	12.160	11.930	12.060	11.665	36,004,342
2024-05-06	11.990	12.250	11.900	11.980	11.588	53,352,481

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1000 CNY
2025-06-06	0.1000 CNY
2024-09-03	0.1000 CNY
2024-06-05	0.1000 CNY
2023-09-28	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.