Kingnet Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.910 | 6.070 | 5.900 | 5.900 | 5.662 | 82,091,632 |
| 2022-08-03 | 5.910 | 6.060 | 5.880 | 5.890 | 5.652 | 45,616,877 |
| 2022-08-02 | 5.920 | 6.090 | 5.800 | 5.980 | 5.739 | 65,611,571 |
| 2022-08-01 | 5.980 | 6.150 | 5.940 | 6.040 | 5.796 | 30,809,350 |
| 2022-07-29 | 6.040 | 6.090 | 5.920 | 5.980 | 5.739 | 35,067,373 |
| 2022-07-28 | 6.130 | 6.150 | 6.000 | 6.010 | 5.767 | 30,227,080 |
| 2022-07-27 | 6.140 | 6.180 | 6.060 | 6.100 | 5.854 | 30,537,483 |
| 2022-07-26 | 6.070 | 6.200 | 6.010 | 6.150 | 5.902 | 33,089,637 |
| 2022-07-25 | 6.100 | 6.230 | 6.030 | 6.040 | 5.796 | 35,174,284 |
| 2022-07-22 | 6.200 | 6.220 | 6.040 | 6.100 | 5.854 | 42,026,188 |
| 2022-07-21 | 6.150 | 6.300 | 6.120 | 6.190 | 5.940 | 64,061,410 |
| 2022-07-20 | 5.860 | 6.410 | 5.830 | 6.150 | 5.902 | 106,642,771 |
| 2022-07-19 | 5.760 | 5.840 | 5.730 | 5.830 | 5.595 | 34,794,550 |
| 2022-07-18 | 5.720 | 5.780 | 5.650 | 5.730 | 5.499 | 30,400,413 |
| 2022-07-15 | 5.810 | 5.830 | 5.660 | 5.680 | 5.451 | 47,118,730 |
| 2022-07-14 | 5.620 | 5.830 | 5.550 | 5.820 | 5.585 | 56,370,609 |
| 2022-07-13 | 5.410 | 5.690 | 5.400 | 5.630 | 5.403 | 40,084,483 |
| 2022-07-12 | 5.450 | 5.490 | 5.360 | 5.400 | 5.182 | 21,109,176 |
| 2022-07-11 | 5.460 | 5.570 | 5.410 | 5.450 | 5.230 | 24,542,301 |
| 2022-07-08 | 5.600 | 5.710 | 5.460 | 5.490 | 5.268 | 30,868,744 |
| 2022-07-07 | 5.630 | 5.650 | 5.550 | 5.600 | 5.374 | 20,377,765 |
| 2022-07-06 | 5.730 | 5.760 | 5.580 | 5.630 | 5.403 | 29,020,476 |
| 2022-07-05 | 5.850 | 5.890 | 5.620 | 5.730 | 5.499 | 42,372,741 |
| 2022-07-04 | 5.540 | 5.900 | 5.510 | 5.830 | 5.595 | 60,864,030 |
| 2022-07-01 | 5.570 | 5.590 | 5.510 | 5.550 | 5.326 | 17,964,450 |
| 2022-06-30 | 5.590 | 5.660 | 5.550 | 5.580 | 5.355 | 22,851,200 |
| 2022-06-29 | 5.750 | 5.820 | 5.570 | 5.590 | 5.364 | 33,874,970 |
| 2022-06-28 | 5.640 | 5.800 | 5.600 | 5.750 | 5.518 | 33,658,250 |
| 2022-06-27 | 5.660 | 5.800 | 5.610 | 5.630 | 5.403 | 38,191,123 |
| 2022-06-24 | 5.450 | 5.800 | 5.450 | 5.650 | 5.422 | 53,531,177 |
| 2022-06-23 | 5.490 | 5.510 | 5.290 | 5.470 | 5.249 | 35,446,550 |
| 2022-06-22 | 5.600 | 5.610 | 5.460 | 5.470 | 5.249 | 25,852,875 |
| 2022-06-21 | 5.560 | 5.630 | 5.520 | 5.620 | 5.393 | 28,200,000 |
| 2022-06-20 | 5.600 | 5.680 | 5.520 | 5.580 | 5.355 | 32,218,923 |
| 2022-06-17 | 5.670 | 5.730 | 5.500 | 5.580 | 5.355 | 41,069,599 |
| 2022-06-16 | 5.460 | 5.830 | 5.450 | 5.710 | 5.480 | 66,340,143 |
| 2022-06-15 | 5.650 | 5.680 | 5.450 | 5.450 | 5.230 | 38,248,187 |
| 2022-06-14 | 5.490 | 5.660 | 5.380 | 5.640 | 5.412 | 42,072,769 |
| 2022-06-13 | 5.530 | 5.590 | 5.350 | 5.560 | 5.336 | 45,566,386 |
| 2022-06-10 | 5.460 | 5.620 | 5.450 | 5.600 | 5.374 | 25,887,550 |
| 2022-06-09 | 5.450 | 5.690 | 5.430 | 5.510 | 5.288 | 45,679,424 |
| 2022-06-08 | 5.680 | 5.840 | 5.400 | 5.500 | 5.278 | 56,830,769 |
| 2022-06-07 | 5.490 | 5.750 | 5.440 | 5.640 | 5.412 | 45,877,538 |
| 2022-06-06 | 5.450 | 5.490 | 5.350 | 5.470 | 5.249 | 32,712,225 |
| 2022-06-02 | 5.480 | 5.480 | 5.360 | 5.430 | 5.211 | 20,322,585 |
| 2022-06-01 | 5.370 | 5.580 | 5.350 | 5.480 | 5.259 | 31,219,374 |
| 2022-05-31 | 5.320 | 5.420 | 5.320 | 5.390 | 5.172 | 24,980,160 |
| 2022-05-30 | 5.420 | 5.440 | 5.310 | 5.370 | 5.153 | 21,847,750 |
| 2022-05-27 | 5.400 | 5.520 | 5.340 | 5.390 | 5.172 | 34,079,355 |
| 2022-05-26 | 5.360 | 5.400 | 5.280 | 5.390 | 5.172 | 24,885,298 |
| 2022-05-25 | 5.270 | 5.400 | 5.230 | 5.360 | 5.144 | 34,008,575 |
| 2022-05-24 | 5.400 | 5.520 | 5.270 | 5.280 | 5.067 | 54,113,337 |
| 2022-05-23 | 5.390 | 5.450 | 5.320 | 5.410 | 5.192 | 39,826,032 |
| 2022-05-20 | 5.340 | 5.420 | 5.250 | 5.330 | 5.115 | 42,271,013 |
| 2022-05-19 | 5.090 | 5.240 | 5.050 | 5.240 | 5.029 | 31,200,498 |
| 2022-05-18 | 5.190 | 5.230 | 5.130 | 5.170 | 4.961 | 27,315,267 |
| 2022-05-17 | 5.140 | 5.190 | 5.040 | 5.180 | 4.971 | 29,691,353 |
| 2022-05-16 | 5.120 | 5.270 | 5.090 | 5.150 | 4.942 | 42,829,456 |
| 2022-05-13 | 5.160 | 5.200 | 5.060 | 5.100 | 4.894 | 27,642,742 |
| 2022-05-12 | 5.090 | 5.130 | 4.990 | 5.090 | 4.885 | 39,685,748 |
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.