Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.600	8.920	8.440	8.850	8.493	84,789,640
2023-02-03	8.320	8.620	8.220	8.450	8.109	47,524,726
2023-02-02	8.070	8.450	8.040	8.290	7.955	54,263,945
2023-02-01	7.920	8.180	7.870	8.080	7.754	35,681,494
2023-01-31	7.850	8.000	7.820	7.880	7.562	24,874,696
2023-01-30	8.200	8.280	7.890	7.910	7.591	51,253,987
2023-01-20	8.040	8.220	7.990	8.180	7.850	35,176,696
2023-01-19	7.900	8.100	7.830	8.040	7.715	35,340,828
2023-01-18	7.820	8.140	7.750	7.980	7.658	62,948,278
2023-01-17	7.600	7.640	7.460	7.620	7.312	29,980,791
2023-01-16	7.810	7.820	7.550	7.580	7.274	43,795,756
2023-01-13	7.710	7.850	7.680	7.800	7.485	30,413,483
2023-01-12	7.810	7.840	7.620	7.770	7.456	40,739,726
2023-01-11	8.050	8.090	7.740	7.800	7.485	52,871,510
2023-01-10	7.810	8.150	7.760	8.060	7.735	65,093,893
2023-01-09	7.660	7.980	7.630	7.860	7.543	58,782,297
2023-01-06	7.600	7.690	7.440	7.660	7.351	62,001,364
2023-01-05	7.270	7.770	7.210	7.600	7.293	108,783,294
2023-01-04	7.000	7.300	6.960	7.270	6.977	80,521,468
2023-01-03	6.610	6.990	6.580	6.940	6.660	57,278,323
2022-12-30	6.590	6.680	6.480	6.560	6.295	37,475,690
2022-12-29	6.680	6.820	6.560	6.570	6.305	67,769,351
2022-12-28	6.400	6.440	6.290	6.390	6.132	18,736,771
2022-12-27	6.500	6.540	6.340	6.410	6.151	21,300,979
2022-12-26	6.540	6.560	6.470	6.490	6.228	14,950,202
2022-12-23	6.390	6.590	6.390	6.550	6.286	17,667,212
2022-12-22	6.480	6.610	6.430	6.460	6.199	20,202,910
2022-12-21	6.650	6.650	6.410	6.440	6.180	15,927,079
2022-12-20	6.500	6.670	6.440	6.550	6.286	22,066,205
2022-12-19	6.550	6.640	6.460	6.490	6.228	24,653,053
2022-12-16	6.770	6.810	6.530	6.570	6.305	39,690,223
2022-12-15	6.940	7.090	6.830	6.850	6.574	31,115,986
2022-12-14	6.780	7.050	6.770	6.950	6.669	42,419,864
2022-12-13	6.780	6.890	6.750	6.790	6.516	25,410,927
2022-12-12	6.900	6.950	6.750	6.770	6.497	37,601,633
2022-12-09	6.920	6.980	6.760	6.900	6.622	49,207,323
2022-12-08	6.920	7.020	6.800	6.930	6.650	32,867,638
2022-12-07	6.870	6.980	6.810	6.970	6.689	32,145,714
2022-12-06	6.930	6.940	6.830	6.910	6.631	32,264,445
2022-12-05	7.150	7.240	6.920	6.970	6.689	65,783,880
2022-12-02	7.030	7.300	7.030	7.150	6.861	40,400,407
2022-12-01	7.100	7.170	7.030	7.080	6.794	45,314,122
2022-11-30	6.950	7.150	6.950	7.040	6.756	43,373,504
2022-11-29	6.870	7.040	6.860	6.970	6.689	39,898,353
2022-11-28	6.760	7.030	6.670	6.960	6.679	50,306,572
2022-11-25	6.770	6.960	6.750	6.850	6.574	46,356,157
2022-11-24	6.900	6.930	6.720	6.770	6.497	45,088,436
2022-11-23	6.780	7.020	6.630	6.970	6.689	66,395,481
2022-11-22	6.880	6.930	6.690	6.720	6.449	55,490,054
2022-11-21	7.210	7.240	6.870	6.950	6.669	95,641,406
2022-11-18	7.080	7.560	7.070	7.250	6.957	179,967,420
2022-11-17	6.820	7.030	6.730	7.000	6.717	162,920,515
2022-11-16	6.570	6.730	6.520	6.580	6.314	65,366,014
2022-11-15	6.420	6.550	6.380	6.500	6.238	47,058,145
2022-11-14	6.490	6.570	6.340	6.400	6.142	54,464,331
2022-11-11	6.790	6.820	6.480	6.490	6.228	86,497,729
2022-11-10	6.520	6.690	6.430	6.660	6.391	57,092,628
2022-11-09	6.830	6.870	6.530	6.550	6.286	65,365,867
2022-11-08	6.750	6.750	6.580	6.720	6.449	73,545,701
2022-11-07	6.460	6.700	6.340	6.680	6.410	110,102,414

← NewerPage 16 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.