Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.990	15.260	14.370	14.920	14.318	53,211,769
2023-07-31	14.010	15.130	13.670	15.000	14.395	78,206,195
2023-07-28	13.900	14.340	13.750	14.170	13.598	36,494,426
2023-07-27	13.870	14.400	13.660	13.890	13.329	41,243,048
2023-07-26	14.260	14.260	13.550	13.870	13.310	42,033,873
2023-07-25	14.580	14.710	14.100	14.280	13.704	43,699,756
2023-07-24	14.420	14.940	14.330	14.500	13.915	25,530,098
2023-07-21	14.620	15.120	14.490	14.600	14.011	25,170,900
2023-07-20	15.450	15.500	14.680	14.710	14.116	43,618,866
2023-07-19	14.710	15.740	14.710	15.350	14.730	46,443,137
2023-07-18	14.630	15.250	14.460	14.860	14.260	46,910,024
2023-07-17	15.350	15.390	14.300	14.620	14.030	49,298,846
2023-07-14	15.590	16.000	15.360	15.390	14.769	57,724,691
2023-07-13	14.880	15.700	14.610	15.370	14.750	54,916,192
2023-07-12	15.290	15.740	14.690	14.740	14.145	47,853,706
2023-07-11	15.350	15.870	15.000	15.290	14.673	35,776,944
2023-07-10	15.340	15.650	14.730	15.560	14.932	52,038,358
2023-07-07	14.830	15.800	14.440	15.340	14.721	87,693,109
2023-07-06	13.960	15.440	13.960	14.800	14.203	86,018,155
2023-07-05	14.310	14.400	14.060	14.170	13.598	43,312,303
2023-07-04	14.410	14.430	13.900	14.310	13.732	47,881,934
2023-07-03	15.560	15.650	14.170	14.340	13.761	108,059,094
2023-06-30	16.060	16.380	15.510	15.740	15.105	56,166,425
2023-06-29	15.370	16.300	15.200	16.160	15.508	61,256,957
2023-06-28	15.250	15.980	14.800	15.460	14.836	70,643,484
2023-06-27	15.210	15.680	14.840	15.360	14.740	62,327,434
2023-06-26	16.000	16.370	14.920	15.160	14.548	101,346,868
2023-06-21	17.510	17.740	16.070	16.220	15.565	115,856,846
2023-06-20	17.000	17.860	16.700	17.860	17.139	114,408,091
2023-06-19	17.100	17.500	16.770	17.040	16.352	92,236,663
2023-06-16	17.180	17.390	16.530	17.320	16.621	95,552,059
2023-06-15	17.770	18.050	17.150	17.440	16.736	64,878,163
2023-06-14	17.280	18.340	17.220	17.880	17.158	81,881,783
2023-06-13	17.040	17.660	17.000	17.430	16.726	72,745,125
2023-06-12	16.950	17.300	16.720	17.270	16.573	71,594,268
2023-06-09	16.650	17.410	16.200	17.300	16.602	102,819,174
2023-06-08	17.000	17.050	16.480	16.710	16.036	71,410,749
2023-06-07	17.400	17.650	16.900	17.150	16.458	71,520,825
2023-06-06	18.510	19.290	17.200	17.440	16.736	102,790,266
2023-06-05	18.200	19.250	18.070	18.510	17.763	64,237,257
2023-06-02	18.500	18.870	17.940	18.370	17.628	66,422,869
2023-06-01	18.330	19.080	17.810	18.300	17.561	86,162,269
2023-05-31	17.220	18.770	17.100	18.560	17.811	120,068,443
2023-05-30	16.060	17.320	15.520	17.250	16.554	128,183,071
2023-05-29	15.800	17.290	15.610	16.530	15.863	154,044,160
2023-05-26	16.350	16.600	15.220	15.720	15.085	118,591,697
2023-05-25	16.680	17.300	15.220	16.110	15.460	114,431,557
2023-05-24	15.790	17.380	15.400	16.890	16.208	132,630,913
2023-05-23	15.680	16.900	15.100	15.800	15.162	94,220,573
2023-05-22	15.600	16.250	14.750	15.450	14.826	82,245,676
2023-05-19	16.610	16.800	15.910	16.100	15.450	71,272,016
2023-05-18	15.180	16.550	14.950	16.330	15.671	90,415,299
2023-05-17	14.680	15.860	14.600	15.270	14.654	62,770,758
2023-05-16	16.000	16.280	14.900	15.070	14.462	85,173,536
2023-05-15	15.330	15.670	14.550	15.250	14.634	83,318,637
2023-05-12	16.310	16.530	15.080	15.270	14.654	67,159,900
2023-05-11	15.680	17.250	15.610	16.420	15.757	95,577,490
2023-05-10	15.610	16.160	15.100	15.950	15.306	78,183,317
2023-05-09	15.990	16.520	15.300	15.620	14.990	81,036,135
2023-05-08	16.000	16.750	15.410	16.380	15.719	84,873,475

← NewerPage 14 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.