Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.540	16.650	16.010	16.060	16.060	80,438,016
2026-07-21	16.570	17.300	16.370	16.810	16.810	99,431,906
2026-07-20	16.220	16.710	15.800	16.690	16.690	105,064,367
2026-07-17	16.850	17.230	16.050	16.200	16.200	108,174,180
2026-07-16	17.180	17.440	16.530	17.010	17.010	155,725,328
2026-07-15	15.520	17.180	15.430	17.180	17.180	119,205,109
2026-07-14	15.990	16.200	15.340	15.620	15.620	68,160,211
2026-07-13	16.730	16.990	15.800	16.020	16.020	76,688,523
2026-07-10	16.160	17.480	15.900	16.920	16.920	110,242,859
2026-07-09	16.200	16.770	15.800	16.350	16.350	71,233,250
2026-07-08	16.900	16.950	16.220	16.320	16.320	78,307,094
2026-07-07	17.300	18.150	16.770	16.910	16.910	120,775,570
2026-07-06	16.880	17.660	16.780	17.290	17.290	99,269,406
2026-07-03	16.710	17.150	16.230	16.920	16.920	90,162,617
2026-07-02	16.150	17.020	15.950	16.470	16.470	126,442,242
2026-07-01	16.200	16.280	15.670	15.930	15.930	80,890,516
2026-06-30	16.010	16.280	15.700	16.250	16.250	80,986,133
2026-06-29	15.600	16.370	15.600	16.170	16.170	86,283,406
2026-06-26	15.900	16.190	15.040	15.600	15.600	102,114,844
2026-06-25	15.350	16.130	15.260	16.070	16.070	112,254,562
2026-06-24	15.050	15.950	15.010	15.420	15.420	98,012,148
2026-06-23	15.050	15.470	14.930	15.080	15.080	72,859,789
2026-06-22	14.350	15.210	13.950	15.200	15.200	86,984,102
2026-06-18	14.560	14.980	14.450	14.500	14.500	40,282,848
2026-06-17	14.640	14.730	14.370	14.580	14.580	39,036,922
2026-06-16	14.890	15.010	14.680	14.730	14.730	38,284,070
2026-06-15	14.720	15.090	14.700	14.980	14.980	46,537,641
2026-06-12	14.360	14.900	14.160	14.730	14.730	73,525,469
2026-06-11	14.370	14.510	14.080	14.180	14.180	43,147,289
2026-06-10	14.520	14.670	14.360	14.520	14.520	37,592,762
2026-06-09	14.830	14.920	14.450	14.700	14.700	38,041,395
2026-06-08	14.800	15.280	14.500	14.690	14.590	48,228,449
2026-06-05	15.230	15.730	15.100	15.220	15.116	54,214,444
2026-06-04	15.350	15.450	15.050	15.230	15.126	42,980,072
2026-06-03	15.580	15.970	15.290	15.450	15.345	50,001,607
2026-06-02	16.120	16.300	15.490	15.620	15.514	52,876,077
2026-06-01	15.810	16.370	15.620	16.080	15.971	56,494,422
2026-05-29	15.980	16.200	15.710	16.040	15.931	49,019,757
2026-05-28	16.120	16.260	15.550	15.930	15.822	50,698,679
2026-05-27	16.400	16.880	16.150	16.240	16.129	55,542,980
2026-05-26	15.800	16.390	15.660	16.390	16.278	63,403,633
2026-05-25	16.530	16.570	15.730	15.940	15.832	71,766,690
2026-05-22	16.680	16.760	16.300	16.460	16.348	40,907,417
2026-05-21	17.130	17.380	16.510	16.510	16.398	47,962,490
2026-05-20	17.320	17.370	16.910	17.070	16.954	50,758,655
2026-05-19	17.370	17.640	17.250	17.490	17.371	34,521,569
2026-05-18	17.400	17.560	17.170	17.340	17.222	46,126,375
2026-05-15	17.680	17.960	17.410	17.650	17.530	43,760,874
2026-05-14	18.530	18.780	17.650	17.650	17.530	55,920,419
2026-05-13	17.850	18.430	17.780	18.310	18.185	52,342,708
2026-05-12	18.390	18.420	17.900	17.900	17.778	55,838,845
2026-05-11	18.820	18.900	18.130	18.360	18.235	70,253,174
2026-05-08	18.580	19.320	18.510	18.890	18.761	70,916,391
2026-05-07	18.300	18.760	18.160	18.730	18.603	66,203,762
2026-05-06	18.090	18.440	18.040	18.250	18.126	67,365,720
2026-04-30	18.140	18.320	17.910	17.980	17.858	51,386,078
2026-04-29	17.680	18.450	17.600	18.200	18.076	103,838,231
2026-04-28	17.000	17.580	16.940	17.300	17.182	60,558,193
2026-04-27	16.900	17.280	16.860	17.040	16.924	36,427,979
2026-04-24	17.220	17.290	16.610	17.040	16.924	56,233,380

← NewerPage 2 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.