Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.050	12.050	11.610	11.790	11.404	45,358,285
2024-04-29	11.360	11.830	11.310	11.740	11.355	59,125,413
2024-04-26	10.980	11.300	10.980	11.230	10.862	41,921,963
2024-04-25	10.930	11.270	10.810	10.980	10.620	37,218,506
2024-04-24	10.600	11.040	10.510	11.020	10.659	45,067,545
2024-04-23	10.340	10.760	10.300	10.610	10.262	44,809,019
2024-04-22	10.170	10.470	9.940	10.310	9.972	34,295,965
2024-04-19	10.500	10.580	10.220	10.270	9.934	33,819,285
2024-04-18	10.660	10.710	10.190	10.570	10.224	61,037,368
2024-04-17	10.760	11.030	10.560	10.780	10.427	62,798,242
2024-04-16	11.030	11.180	10.630	10.650	10.301	57,804,234
2024-04-15	11.240	11.370	10.940	11.150	10.785	45,242,104
2024-04-12	11.160	11.390	11.100	11.260	10.891	34,436,202
2024-04-11	11.020	11.420	10.990	11.170	10.804	31,329,250
2024-04-10	11.260	11.340	11.060	11.130	10.765	30,566,978
2024-04-09	11.200	11.510	10.960	11.440	11.065	42,456,085
2024-04-08	11.350	11.350	11.100	11.130	10.765	35,946,633
2024-04-03	11.550	11.650	11.200	11.350	10.978	40,694,415
2024-04-02	11.650	11.950	11.310	11.680	11.297	55,817,191
2024-04-01	11.060	11.680	11.020	11.640	11.259	62,293,459
2024-03-29	11.200	11.220	10.770	11.020	10.659	35,918,489
2024-03-28	10.780	11.330	10.780	11.190	10.823	55,014,904
2024-03-27	11.540	11.570	10.800	10.810	10.456	68,646,262
2024-03-26	11.850	11.900	11.300	11.510	11.133	61,183,208
2024-03-25	12.660	12.760	11.820	11.850	11.462	65,184,990
2024-03-22	12.460	12.720	12.120	12.580	12.168	70,992,905
2024-03-21	12.630	13.040	12.490	12.560	12.149	91,155,830
2024-03-20	12.080	12.590	12.040	12.490	12.081	90,065,259
2024-03-19	11.910	12.330	11.900	12.170	11.771	81,581,419
2024-03-18	11.840	12.090	11.550	12.050	11.655	63,411,021
2024-03-15	11.800	11.820	11.440	11.770	11.384	57,013,872
2024-03-14	12.000	12.160	11.520	11.800	11.414	65,195,719
2024-03-13	11.900	12.440	11.800	12.160	11.762	90,033,201
2024-03-12	11.730	11.980	11.680	11.830	11.443	70,296,106
2024-03-11	11.450	11.650	11.170	11.640	11.259	52,477,536
2024-03-08	11.340	11.530	11.150	11.530	11.152	58,748,334
2024-03-07	12.030	12.170	11.290	11.340	10.969	94,773,368
2024-03-06	12.300	12.390	12.000	12.100	11.704	50,936,811
2024-03-05	12.180	12.620	12.100	12.360	11.955	63,427,819
2024-03-04	12.430	12.540	12.000	12.310	11.907	72,345,675
2024-03-01	12.450	12.560	12.200	12.450	12.042	65,567,294
2024-02-29	12.000	12.540	11.990	12.500	12.091	62,734,122
2024-02-28	12.310	13.080	11.950	12.020	11.626	122,928,006
2024-02-27	11.500	12.400	11.420	12.230	11.829	101,236,413
2024-02-26	11.400	11.860	11.230	11.520	11.143	71,481,921
2024-02-23	11.680	11.740	11.270	11.560	11.181	71,823,325
2024-02-22	11.520	11.800	11.410	11.580	11.201	60,432,737
2024-02-21	11.410	11.950	11.260	11.490	11.114	66,152,587
2024-02-20	11.560	11.810	11.390	11.600	11.220	64,848,179
2024-02-19	11.340	11.830	11.100	11.810	11.423	93,785,760
2024-02-08	10.800	11.570	10.800	11.020	10.659	92,039,894
2024-02-07	10.520	10.970	10.430	10.830	10.475	105,719,693
2024-02-06	9.350	10.520	9.350	10.520	10.175	118,300,181
2024-02-05	9.820	10.040	9.160	9.560	9.247	93,550,664
2024-02-02	10.060	10.660	9.820	10.160	9.827	95,088,288
2024-02-01	9.450	10.370	9.170	9.960	9.634	87,128,288
2024-01-31	10.070	10.160	9.450	9.510	9.199	94,404,207
2024-01-30	10.530	10.650	10.150	10.190	9.856	51,556,507
2024-01-29	10.960	10.960	10.280	10.630	10.282	85,358,273
2024-01-26	11.240	11.560	10.950	11.030	10.669	123,521,543

← NewerPage 11 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.