Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.300	17.560	16.340	16.500	15.834	113,595,667
2023-05-04	16.960	18.340	16.560	18.150	17.417	140,456,154
2023-04-28	15.220	16.680	15.220	16.680	16.007	127,780,865
2023-04-27	16.510	16.600	15.010	15.160	14.548	139,300,611
2023-04-26	16.920	17.900	16.080	16.680	16.007	145,457,993
2023-04-25	15.750	16.950	15.400	16.850	16.170	116,099,346
2023-04-24	14.350	15.860	14.350	15.720	15.085	107,398,087
2023-04-21	14.850	15.260	14.320	14.420	13.838	104,154,761
2023-04-20	13.430	14.500	13.400	14.390	13.809	86,860,923
2023-04-19	13.000	14.120	12.980	13.540	12.993	84,401,676
2023-04-18	13.110	13.430	12.780	13.210	12.677	60,924,774
2023-04-17	13.800	13.830	12.910	13.110	12.581	98,929,284
2023-04-14	13.560	14.270	12.990	13.850	13.291	91,799,152
2023-04-13	14.400	14.760	13.680	13.790	13.233	88,404,926
2023-04-12	13.420	15.000	13.010	14.770	14.174	130,840,563
2023-04-11	13.260	14.230	12.850	13.640	13.089	111,906,071
2023-04-10	14.350	15.000	13.000	13.560	13.013	143,437,952
2023-04-07	13.170	14.200	12.810	14.030	13.464	81,626,911
2023-04-06	12.780	13.500	12.520	13.110	12.581	84,476,884
2023-04-04	12.980	13.930	12.900	13.160	12.629	118,106,932
2023-04-03	12.030	13.250	11.970	12.960	12.437	142,331,778
2023-03-31	11.230	12.340	10.950	12.110	11.621	88,278,636
2023-03-30	11.480	11.930	11.300	11.390	10.930	57,664,620
2023-03-29	11.410	11.800	11.180	11.450	10.988	55,481,676
2023-03-28	11.450	11.710	11.060	11.370	10.911	80,107,967
2023-03-27	11.300	12.180	11.200	11.450	10.988	110,712,764
2023-03-24	10.470	11.390	10.370	11.080	10.633	92,584,989
2023-03-23	10.350	10.550	10.190	10.470	10.047	65,171,162
2023-03-22	10.010	10.500	9.760	10.360	9.942	106,172,015
2023-03-21	9.650	10.140	9.650	9.950	9.548	96,156,748
2023-03-20	9.450	10.110	9.420	9.750	9.356	158,076,441
2023-03-17	8.530	9.310	8.530	9.190	8.819	119,435,521
2023-03-16	8.450	8.570	8.250	8.460	8.119	30,441,380
2023-03-15	8.630	8.750	8.430	8.450	8.109	30,320,156
2023-03-14	8.650	8.820	8.460	8.630	8.282	36,746,216
2023-03-13	8.510	8.840	8.390	8.700	8.349	44,481,141
2023-03-10	8.610	8.770	8.530	8.550	8.205	32,680,575
2023-03-09	8.730	8.800	8.540	8.700	8.349	36,982,021
2023-03-08	8.630	8.860	8.550	8.770	8.416	25,513,419
2023-03-07	9.090	9.150	8.680	8.730	8.378	42,441,099
2023-03-06	9.210	9.220	9.010	9.100	8.733	30,562,370
2023-03-03	9.280	9.360	9.110	9.220	8.848	33,824,474
2023-03-02	9.090	9.440	9.050	9.340	8.963	55,840,351
2023-03-01	8.510	9.250	8.470	9.170	8.800	89,874,553
2023-02-28	8.620	8.620	8.310	8.500	8.157	46,033,443
2023-02-27	8.860	8.860	8.530	8.550	8.205	44,455,762
2023-02-24	8.820	8.910	8.700	8.850	8.493	40,990,654
2023-02-23	9.150	9.190	8.750	8.850	8.493	61,356,289
2023-02-22	9.230	9.310	9.040	9.170	8.800	37,650,801
2023-02-21	9.490	9.700	9.070	9.280	8.905	100,554,003
2023-02-20	8.640	9.440	8.570	9.440	9.059	107,669,564
2023-02-17	8.870	8.950	8.420	8.580	8.234	66,047,275
2023-02-16	8.440	9.250	8.410	8.840	8.483	119,657,794
2023-02-15	8.320	8.570	8.280	8.430	8.090	38,070,089
2023-02-14	8.570	8.660	8.270	8.310	7.975	61,384,069
2023-02-13	8.620	8.920	8.540	8.630	8.282	48,840,654
2023-02-10	8.700	8.860	8.520	8.640	8.291	32,879,300
2023-02-09	8.490	8.790	8.430	8.740	8.387	29,925,967
2023-02-08	8.740	8.840	8.560	8.610	8.262	36,165,411
2023-02-07	8.820	8.860	8.520	8.780	8.426	50,514,285

← NewerPage 15 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.