Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.200	11.250	10.720	11.150	10.785	122,212,904
2024-01-24	11.080	11.290	10.850	11.260	10.891	134,231,396
2024-01-23	10.240	11.200	10.230	11.200	10.833	134,710,030
2024-01-22	10.960	11.280	10.120	10.180	9.847	92,287,202
2024-01-19	10.720	11.200	10.580	10.970	10.611	129,585,419
2024-01-18	9.960	10.230	9.900	10.220	9.885	71,266,725
2024-01-17	10.480	10.550	9.920	9.920	9.595	60,759,687
2024-01-16	10.250	10.390	10.110	10.290	9.953	32,647,474
2024-01-15	10.200	10.500	10.140	10.250	9.914	36,360,757
2024-01-12	10.300	10.590	10.280	10.330	9.992	36,951,029
2024-01-11	9.990	10.610	9.850	10.440	10.098	62,954,063
2024-01-10	10.360	10.360	9.920	9.960	9.634	53,270,420
2024-01-09	10.460	10.690	10.270	10.360	10.021	41,910,349
2024-01-08	10.560	10.780	10.370	10.410	10.069	43,375,279
2024-01-05	10.890	10.950	10.560	10.650	10.301	51,405,993
2024-01-04	11.200	11.200	10.700	11.000	10.640	71,224,834
2024-01-03	10.930	11.620	10.610	11.170	10.804	117,040,602
2024-01-02	11.300	11.420	10.810	10.820	10.466	111,847,245
2023-12-29	10.160	11.170	10.130	11.170	10.804	133,002,383
2023-12-28	10.010	10.220	9.780	10.150	9.818	65,701,897
2023-12-27	10.410	10.640	9.800	10.000	9.672	75,404,809
2023-12-26	9.890	10.440	9.860	10.220	9.885	118,777,915
2023-12-25	10.120	10.190	9.850	9.850	9.527	121,301,010
2023-12-22	12.080	12.120	10.940	10.940	10.582	63,901,662
2023-12-21	11.850	12.230	11.760	12.150	11.752	32,744,871
2023-12-20	12.330	12.580	11.950	11.960	11.568	38,198,300
2023-12-19	12.060	12.350	11.920	12.240	11.839	35,140,035
2023-12-18	12.160	12.300	11.940	12.000	11.607	30,926,509
2023-12-15	12.420	12.490	12.110	12.250	11.849	38,462,694
2023-12-14	12.610	12.770	12.350	12.400	11.994	39,882,336
2023-12-13	12.630	13.070	12.550	12.550	12.139	62,329,400
2023-12-12	12.710	13.180	12.560	12.600	12.187	77,008,035
2023-12-11	12.150	12.660	11.960	12.600	12.187	81,379,441
2023-12-08	12.150	12.500	12.020	12.320	11.916	82,648,700
2023-12-07	12.250	12.510	11.960	12.170	11.771	71,745,610
2023-12-06	11.610	12.330	11.360	12.040	11.646	51,884,818
2023-12-05	12.220	12.250	11.670	11.700	11.317	43,468,324
2023-12-04	12.340	12.500	12.050	12.250	11.849	57,985,870
2023-12-01	11.550	12.440	11.450	12.340	11.936	64,974,477
2023-11-30	11.680	11.740	11.410	11.680	11.297	35,328,306
2023-11-29	11.890	11.950	11.690	11.700	11.317	22,661,384
2023-11-28	11.850	11.920	11.600	11.870	11.481	32,670,961
2023-11-27	12.140	12.260	11.700	11.850	11.462	48,031,810
2023-11-24	12.340	12.460	12.060	12.150	11.752	32,891,900
2023-11-23	12.250	12.530	11.990	12.340	11.936	46,607,917
2023-11-22	12.350	12.740	12.240	12.320	11.916	77,476,978
2023-11-21	12.050	12.490	11.960	12.310	11.907	73,767,484
2023-11-20	11.850	11.960	11.640	11.860	11.472	32,121,993
2023-11-17	11.900	12.020	11.730	11.860	11.472	25,515,265
2023-11-16	11.790	12.020	11.730	11.830	11.443	33,460,672
2023-11-15	12.310	12.350	11.800	11.870	11.481	46,401,347
2023-11-14	12.160	12.280	11.970	12.210	11.810	39,796,550
2023-11-13	12.350	12.480	12.100	12.220	11.820	41,699,786
2023-11-10	12.300	12.480	12.150	12.240	11.839	39,893,386
2023-11-09	12.500	12.630	12.230	12.410	12.004	54,623,776
2023-11-08	11.890	12.940	11.820	12.500	12.091	104,007,786
2023-11-07	12.020	12.080	11.710	11.950	11.559	53,252,146
2023-11-06	11.120	12.090	11.100	11.950	11.559	76,755,820
2023-11-03	11.050	11.180	10.760	11.050	10.688	40,462,989
2023-11-02	10.850	11.300	10.850	11.030	10.669	75,314,970

← NewerPage 12 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.