Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.080	6.530	5.990	6.400	6.142	133,006,003
2022-11-03	6.620	6.650	5.980	6.070	5.825	176,916,606
2022-11-02	6.450	6.550	6.300	6.550	6.286	69,362,354
2022-11-01	5.950	5.990	5.780	5.950	5.710	43,879,291
2022-10-31	5.810	5.980	5.700	5.900	5.662	66,748,876
2022-10-28	6.160	6.160	5.660	5.700	5.470	89,385,055
2022-10-27	6.160	6.320	6.060	6.180	5.931	57,695,035
2022-10-26	6.170	6.250	6.110	6.140	5.892	32,707,075
2022-10-25	6.110	6.200	5.950	6.140	5.892	33,673,888
2022-10-24	6.370	6.370	6.040	6.110	5.863	45,607,837
2022-10-21	6.380	6.420	6.220	6.300	6.046	30,993,146
2022-10-20	6.430	6.570	6.320	6.400	6.142	33,611,800
2022-10-19	6.490	6.720	6.400	6.470	6.209	46,985,430
2022-10-18	6.430	6.600	6.400	6.490	6.228	39,996,759
2022-10-17	6.440	6.510	6.310	6.400	6.142	29,068,935
2022-10-14	6.400	6.500	6.320	6.440	6.180	34,971,891
2022-10-13	6.520	6.540	6.200	6.370	6.113	57,482,703
2022-10-12	6.430	6.580	6.290	6.550	6.286	27,459,352
2022-10-11	6.380	6.450	6.200	6.430	6.170	34,469,529
2022-10-10	6.610	6.640	6.280	6.320	6.065	38,909,806
2022-09-30	6.610	6.740	6.540	6.550	6.286	27,746,693
2022-09-29	6.770	6.880	6.630	6.650	6.382	32,488,602
2022-09-28	6.980	6.990	6.640	6.700	6.430	50,966,360
2022-09-27	6.800	6.840	6.570	6.810	6.535	62,043,213
2022-09-26	6.740	6.890	6.530	6.730	6.458	63,778,378
2022-09-23	7.110	7.110	6.610	6.690	6.420	115,189,845
2022-09-22	7.410	7.550	7.220	7.240	6.948	29,761,900
2022-09-21	7.210	7.460	7.140	7.420	7.121	31,294,923
2022-09-20	7.360	7.460	7.200	7.270	6.977	29,388,847
2022-09-19	7.470	7.470	7.190	7.330	7.034	42,013,083
2022-09-16	7.500	7.720	7.440	7.470	7.169	46,738,281
2022-09-15	7.710	7.850	7.380	7.510	7.207	48,678,477
2022-09-14	7.650	7.770	7.610	7.710	7.399	30,080,024
2022-09-13	7.650	7.890	7.590	7.790	7.476	39,307,900
2022-09-09	7.740	7.780	7.420	7.650	7.341	63,914,191
2022-09-08	7.840	8.120	7.700	7.730	7.418	64,504,922
2022-09-07	8.180	8.480	7.800	7.850	7.533	115,588,572
2022-09-06	7.930	8.170	7.820	8.160	7.831	58,321,351
2022-09-05	8.100	8.110	7.600	7.890	7.572	69,271,040
2022-09-02	7.690	8.190	7.670	8.110	7.783	82,037,236
2022-09-01	7.780	7.790	7.590	7.690	7.380	44,947,028
2022-08-31	7.840	8.080	7.640	7.720	7.408	66,642,703
2022-08-30	7.970	8.050	7.770	7.910	7.591	40,587,852
2022-08-29	7.660	8.000	7.530	7.880	7.562	50,015,550
2022-08-26	7.830	8.040	7.660	7.750	7.437	43,925,571
2022-08-25	8.040	8.110	7.520	7.850	7.533	95,433,637
2022-08-24	8.080	8.430	7.890	8.020	7.696	80,346,153
2022-08-23	7.990	8.200	7.870	8.100	7.773	77,849,134
2022-08-22	7.650	8.200	7.520	8.090	7.763	140,011,438
2022-08-19	7.880	8.180	7.540	7.590	7.284	176,219,708
2022-08-18	8.080	8.120	7.670	7.800	7.485	95,023,554
2022-08-17	7.390	8.150	7.350	7.910	7.591	170,772,206
2022-08-16	7.480	7.750	7.310	7.410	7.111	97,606,649
2022-08-15	7.160	7.530	7.080	7.400	7.101	122,034,086
2022-08-12	7.010	7.110	6.800	7.030	6.746	127,371,200
2022-08-11	6.460	6.970	6.350	6.880	6.602	120,643,251
2022-08-10	6.350	6.620	6.310	6.470	6.209	81,832,948
2022-08-09	6.670	6.700	6.280	6.300	6.046	96,769,186
2022-08-08	6.400	6.880	6.400	6.670	6.401	143,426,867
2022-08-05	6.000	6.490	5.980	6.400	6.142	167,284,925

← NewerPage 17 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.