Kingnet Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.140 | 5.220 | 5.070 | 5.090 | 4.885 | 43,209,403 |
| 2022-05-10 | 5.090 | 5.150 | 5.010 | 5.110 | 4.904 | 48,712,488 |
| 2022-05-09 | 5.020 | 5.190 | 4.960 | 5.180 | 4.971 | 56,462,574 |
| 2022-05-06 | 4.820 | 5.330 | 4.780 | 5.080 | 4.875 | 115,491,368 |
| 2022-05-05 | 4.600 | 4.970 | 4.520 | 4.970 | 4.769 | 90,373,002 |
| 2022-04-29 | 4.450 | 4.520 | 4.310 | 4.520 | 4.338 | 57,447,403 |
| 2022-04-28 | 4.150 | 4.160 | 4.030 | 4.110 | 3.944 | 24,491,074 |
| 2022-04-27 | 3.900 | 4.170 | 3.800 | 4.150 | 3.983 | 29,256,733 |
| 2022-04-26 | 3.960 | 4.070 | 3.890 | 3.970 | 3.810 | 32,603,212 |
| 2022-04-25 | 4.300 | 4.330 | 3.960 | 3.960 | 3.800 | 42,150,702 |
| 2022-04-22 | 4.450 | 4.500 | 4.340 | 4.390 | 4.213 | 22,234,957 |
| 2022-04-21 | 4.690 | 4.780 | 4.430 | 4.440 | 4.261 | 32,858,189 |
| 2022-04-20 | 4.730 | 4.840 | 4.670 | 4.680 | 4.491 | 28,492,287 |
| 2022-04-19 | 4.460 | 4.790 | 4.450 | 4.730 | 4.539 | 42,992,194 |
| 2022-04-18 | 4.450 | 4.500 | 4.380 | 4.500 | 4.318 | 20,099,023 |
| 2022-04-15 | 4.590 | 4.630 | 4.450 | 4.450 | 4.270 | 28,807,050 |
| 2022-04-14 | 4.600 | 4.720 | 4.580 | 4.620 | 4.434 | 33,372,076 |
| 2022-04-13 | 4.790 | 4.800 | 4.530 | 4.540 | 4.357 | 69,707,470 |
| 2022-04-12 | 4.930 | 5.120 | 4.750 | 4.880 | 4.683 | 99,880,997 |
| 2022-04-11 | 4.900 | 4.920 | 4.640 | 4.650 | 4.462 | 32,928,303 |
| 2022-04-08 | 5.050 | 5.070 | 4.810 | 4.900 | 4.702 | 28,300,091 |
| 2022-04-07 | 5.150 | 5.180 | 4.980 | 4.990 | 4.789 | 29,449,921 |
| 2022-04-06 | 5.140 | 5.280 | 5.130 | 5.170 | 4.961 | 29,200,161 |
| 2022-04-01 | 5.050 | 5.190 | 5.020 | 5.150 | 4.942 | 33,283,629 |
| 2022-03-31 | 5.130 | 5.160 | 5.060 | 5.090 | 4.885 | 26,945,738 |
| 2022-03-30 | 5.160 | 5.190 | 5.080 | 5.150 | 4.942 | 25,864,549 |
| 2022-03-29 | 5.130 | 5.220 | 5.100 | 5.160 | 4.952 | 32,076,420 |
| 2022-03-28 | 5.070 | 5.170 | 5.010 | 5.130 | 4.923 | 28,565,182 |
| 2022-03-25 | 5.040 | 5.160 | 5.030 | 5.070 | 4.865 | 27,265,060 |
| 2022-03-24 | 5.030 | 5.100 | 5.000 | 5.050 | 4.846 | 25,110,425 |
| 2022-03-23 | 4.940 | 5.230 | 4.920 | 5.120 | 4.913 | 42,684,083 |
| 2022-03-22 | 4.890 | 5.020 | 4.780 | 4.980 | 4.779 | 24,142,079 |
| 2022-03-21 | 4.880 | 5.150 | 4.870 | 4.920 | 4.721 | 32,968,670 |
| 2022-03-18 | 4.690 | 4.940 | 4.660 | 4.870 | 4.673 | 35,395,625 |
| 2022-03-17 | 4.580 | 4.820 | 4.540 | 4.740 | 4.549 | 34,972,290 |
| 2022-03-16 | 4.450 | 4.550 | 4.250 | 4.550 | 4.366 | 34,066,981 |
| 2022-03-15 | 4.690 | 4.700 | 4.340 | 4.350 | 4.174 | 37,575,743 |
| 2022-03-14 | 4.820 | 4.870 | 4.700 | 4.700 | 4.510 | 25,299,996 |
| 2022-03-11 | 4.640 | 4.820 | 4.580 | 4.810 | 4.616 | 26,716,165 |
| 2022-03-10 | 4.810 | 4.850 | 4.700 | 4.730 | 4.539 | 21,258,157 |
| 2022-03-09 | 4.790 | 4.840 | 4.450 | 4.750 | 4.558 | 31,100,674 |
| 2022-03-08 | 4.980 | 4.990 | 4.750 | 4.780 | 4.587 | 28,480,220 |
| 2022-03-07 | 5.050 | 5.070 | 4.940 | 4.990 | 4.789 | 20,430,037 |
| 2022-03-04 | 4.990 | 5.100 | 4.930 | 5.050 | 4.846 | 28,536,320 |
| 2022-03-03 | 5.070 | 5.070 | 4.970 | 4.990 | 4.789 | 19,140,851 |
| 2022-03-02 | 4.960 | 5.050 | 4.930 | 5.030 | 4.827 | 18,655,479 |
| 2022-03-01 | 4.980 | 5.060 | 4.930 | 5.010 | 4.808 | 21,272,544 |
| 2022-02-28 | 4.950 | 4.990 | 4.780 | 4.990 | 4.789 | 29,305,975 |
| 2022-02-25 | 4.990 | 5.060 | 4.940 | 4.960 | 4.760 | 25,190,966 |
| 2022-02-24 | 5.200 | 5.220 | 4.800 | 4.930 | 4.731 | 58,149,151 |
| 2022-02-23 | 5.230 | 5.300 | 5.210 | 5.240 | 5.029 | 23,298,756 |
| 2022-02-22 | 5.390 | 5.400 | 5.170 | 5.210 | 5.000 | 38,262,456 |
| 2022-02-21 | 5.330 | 5.490 | 5.320 | 5.450 | 5.230 | 32,633,939 |
| 2022-02-18 | 5.160 | 5.320 | 5.130 | 5.320 | 5.105 | 23,816,615 |
| 2022-02-17 | 5.240 | 5.330 | 5.160 | 5.180 | 4.971 | 23,989,449 |
| 2022-02-16 | 5.290 | 5.330 | 5.250 | 5.280 | 5.067 | 22,685,596 |
| 2022-02-15 | 5.200 | 5.320 | 5.200 | 5.250 | 5.038 | 26,268,475 |
| 2022-02-14 | 5.300 | 5.340 | 5.150 | 5.200 | 4.990 | 28,298,597 |
| 2022-02-11 | 5.460 | 5.510 | 5.270 | 5.290 | 5.077 | 31,427,263 |
| 2022-02-10 | 5.470 | 5.570 | 5.420 | 5.490 | 5.268 | 34,108,750 |
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.