Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.700	11.400	10.550	10.850	10.495	72,932,699
2023-10-31	10.820	11.040	10.540	10.700	10.350	55,566,536
2023-10-30	10.550	10.790	10.300	10.700	10.350	71,727,703
2023-10-27	9.980	10.410	9.920	10.320	9.982	54,329,777
2023-10-26	9.850	9.960	9.680	9.960	9.634	37,832,553
2023-10-25	10.100	10.180	9.860	9.910	9.585	46,596,591
2023-10-24	10.080	10.430	10.010	10.050	9.721	35,661,683
2023-10-23	10.090	10.190	9.900	9.940	9.614	26,800,400
2023-10-20	10.350	10.450	10.070	10.100	9.769	31,682,563
2023-10-19	10.250	10.600	10.170	10.400	10.059	41,813,059
2023-10-18	10.480	10.480	10.180	10.250	9.914	36,528,760
2023-10-17	10.460	10.600	10.290	10.520	10.175	39,598,431
2023-10-16	10.830	10.840	10.360	10.440	10.098	56,825,000
2023-10-13	10.780	11.060	10.650	10.730	10.379	96,576,560
2023-10-12	12.140	12.150	10.920	10.920	10.562	115,542,481
2023-10-11	12.290	12.610	12.030	12.130	11.733	60,872,998
2023-10-10	12.610	12.730	12.210	12.290	11.887	35,218,960
2023-10-09	12.510	12.820	12.400	12.580	12.168	23,008,473
2023-09-28	12.700	13.090	12.570	12.600	12.187	28,546,105
2023-09-27	12.650	12.920	12.550	12.710	12.197	29,537,144
2023-09-26	12.550	13.080	12.520	12.820	12.303	47,843,915
2023-09-25	12.450	12.860	12.350	12.550	12.043	55,387,009
2023-09-22	11.880	12.630	11.810	12.450	11.947	65,289,342
2023-09-21	11.840	11.940	11.720	11.860	11.381	23,071,715
2023-09-20	11.920	12.190	11.840	11.930	11.448	29,431,146
2023-09-19	12.180	12.180	11.850	11.910	11.429	41,244,914
2023-09-18	12.400	12.520	12.070	12.270	11.775	38,791,224
2023-09-15	12.660	12.750	12.290	12.500	11.995	32,361,573
2023-09-14	12.700	12.860	12.500	12.580	12.072	20,998,942
2023-09-13	12.900	12.910	12.590	12.740	12.226	23,798,015
2023-09-12	13.160	13.240	12.780	12.910	12.389	29,995,739
2023-09-11	13.080	13.490	12.940	13.250	12.715	31,295,521
2023-09-08	13.010	13.160	12.690	12.960	12.437	29,232,120
2023-09-07	13.580	13.730	13.150	13.250	12.715	32,576,186
2023-09-06	14.220	14.230	13.330	13.470	12.926	51,620,524
2023-09-05	14.360	14.520	14.210	14.270	13.694	28,723,240
2023-09-04	14.500	14.530	14.040	14.380	13.800	39,375,627
2023-09-01	15.030	15.080	14.410	14.500	13.915	36,340,888
2023-08-31	15.030	15.520	14.830	15.140	14.529	60,477,493
2023-08-30	14.290	15.000	14.210	14.940	14.337	59,189,570
2023-08-29	14.020	14.480	13.900	14.320	13.742	73,905,280
2023-08-28	14.390	14.470	13.680	14.230	13.656	68,618,429
2023-08-25	13.910	14.090	13.440	13.510	12.965	42,016,509
2023-08-24	13.180	14.240	13.110	14.100	13.531	70,209,349
2023-08-23	13.550	13.620	12.930	13.150	12.619	55,397,643
2023-08-22	13.610	13.750	12.400	13.680	13.128	88,267,792
2023-08-21	14.350	14.480	13.430	13.610	13.061	61,803,099
2023-08-18	14.820	14.890	14.350	14.350	13.771	26,659,360
2023-08-17	14.700	14.990	14.460	14.820	14.222	28,956,370
2023-08-16	15.420	15.430	14.450	14.700	14.107	39,251,327
2023-08-15	15.860	15.870	15.010	15.240	14.625	41,571,170
2023-08-14	14.750	15.800	14.610	15.760	15.124	49,578,752
2023-08-11	14.990	15.430	14.730	14.760	14.164	31,511,192
2023-08-10	14.480	15.300	14.480	14.890	14.289	47,306,508
2023-08-09	15.750	15.750	14.380	14.440	13.857	54,882,508
2023-08-08	16.030	16.060	15.600	15.650	15.018	29,620,870
2023-08-07	15.550	16.470	15.220	16.010	15.364	96,888,161
2023-08-04	14.520	15.620	14.380	15.450	14.826	74,630,430
2023-08-03	14.660	15.250	14.450	14.510	13.924	44,457,831
2023-08-02	14.910	15.020	14.350	14.780	14.183	41,421,366

← NewerPage 13 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.