Kingnet Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.250 | 5.470 | 5.220 | 5.460 | 5.240 | 38,367,773 |
| 2022-02-08 | 5.170 | 5.240 | 5.060 | 5.240 | 5.029 | 32,957,311 |
| 2022-02-07 | 5.280 | 5.310 | 5.110 | 5.140 | 4.933 | 37,591,624 |
| 2022-01-28 | 5.110 | 5.240 | 5.070 | 5.160 | 4.952 | 31,828,411 |
| 2022-01-27 | 5.320 | 5.370 | 5.030 | 5.070 | 4.865 | 38,217,423 |
| 2022-01-26 | 5.230 | 5.370 | 5.190 | 5.270 | 5.057 | 34,516,991 |
| 2022-01-25 | 5.360 | 5.430 | 5.130 | 5.150 | 4.942 | 38,859,120 |
| 2022-01-24 | 5.360 | 5.470 | 5.260 | 5.410 | 5.192 | 28,288,850 |
| 2022-01-21 | 5.480 | 5.720 | 5.410 | 5.410 | 5.192 | 38,347,962 |
| 2022-01-20 | 5.700 | 5.710 | 5.450 | 5.490 | 5.268 | 53,608,521 |
| 2022-01-19 | 5.750 | 5.950 | 5.710 | 5.770 | 5.537 | 53,138,753 |
| 2022-01-18 | 5.910 | 5.930 | 5.670 | 5.690 | 5.460 | 46,671,928 |
| 2022-01-17 | 5.810 | 5.970 | 5.750 | 5.900 | 5.662 | 52,555,875 |
| 2022-01-14 | 5.680 | 5.940 | 5.580 | 5.840 | 5.604 | 60,714,118 |
| 2022-01-13 | 5.750 | 5.800 | 5.690 | 5.740 | 5.508 | 37,407,323 |
| 2022-01-12 | 5.780 | 5.820 | 5.650 | 5.740 | 5.508 | 38,440,085 |
| 2022-01-11 | 5.840 | 5.950 | 5.670 | 5.700 | 5.470 | 47,934,042 |
| 2022-01-10 | 5.820 | 5.950 | 5.750 | 5.880 | 5.643 | 49,588,695 |
| 2022-01-07 | 6.070 | 6.130 | 5.800 | 5.820 | 5.585 | 60,885,436 |
| 2022-01-06 | 6.110 | 6.190 | 5.940 | 6.030 | 5.787 | 64,141,066 |
| 2022-01-05 | 6.160 | 6.240 | 5.930 | 6.160 | 5.911 | 85,797,198 |
| 2022-01-04 | 5.840 | 6.290 | 5.740 | 6.160 | 5.911 | 118,659,768 |
| 2021-12-31 | 5.870 | 5.990 | 5.750 | 5.820 | 5.585 | 136,566,428 |
| 2021-12-30 | 5.280 | 5.810 | 5.270 | 5.810 | 5.576 | 109,795,049 |
| 2021-12-29 | 5.290 | 5.340 | 5.210 | 5.280 | 5.067 | 36,073,921 |
| 2021-12-28 | 5.350 | 5.410 | 5.240 | 5.320 | 5.105 | 43,380,883 |
| 2021-12-27 | 5.390 | 5.450 | 5.240 | 5.270 | 5.057 | 35,611,073 |
| 2021-12-24 | 5.450 | 5.550 | 5.260 | 5.340 | 5.124 | 43,260,812 |
| 2021-12-23 | 5.550 | 5.580 | 5.350 | 5.390 | 5.172 | 62,764,070 |
| 2021-12-22 | 5.590 | 5.770 | 5.530 | 5.600 | 5.374 | 69,763,520 |
| 2021-12-21 | 5.540 | 5.580 | 5.420 | 5.490 | 5.268 | 50,456,562 |
| 2021-12-20 | 5.640 | 5.850 | 5.500 | 5.520 | 5.297 | 70,336,562 |
| 2021-12-17 | 5.530 | 5.750 | 5.500 | 5.580 | 5.355 | 72,661,290 |
| 2021-12-16 | 5.570 | 5.580 | 5.400 | 5.530 | 5.307 | 58,038,607 |
| 2021-12-15 | 5.400 | 5.550 | 5.330 | 5.530 | 5.307 | 80,686,824 |
| 2021-12-14 | 5.250 | 5.540 | 5.210 | 5.440 | 5.220 | 100,331,678 |
| 2021-12-13 | 5.090 | 5.290 | 5.020 | 5.270 | 5.057 | 87,835,408 |
| 2021-12-10 | 4.860 | 5.040 | 4.820 | 4.980 | 4.779 | 49,797,237 |
| 2021-12-09 | 4.850 | 4.940 | 4.810 | 4.880 | 4.683 | 29,581,353 |
| 2021-12-08 | 4.750 | 4.920 | 4.710 | 4.880 | 4.683 | 35,959,488 |
| 2021-12-07 | 4.880 | 4.890 | 4.740 | 4.760 | 4.568 | 42,556,093 |
| 2021-12-06 | 4.830 | 4.910 | 4.760 | 4.890 | 4.693 | 47,467,323 |
| 2021-12-03 | 4.880 | 4.980 | 4.810 | 4.830 | 4.635 | 28,333,600 |
| 2021-12-02 | 5.000 | 5.030 | 4.860 | 4.880 | 4.683 | 32,675,204 |
| 2021-12-01 | 5.050 | 5.060 | 4.960 | 5.030 | 4.827 | 33,841,750 |
| 2021-11-30 | 5.080 | 5.140 | 5.010 | 5.070 | 4.865 | 32,892,667 |
| 2021-11-29 | 5.000 | 5.080 | 4.950 | 5.050 | 4.846 | 33,863,867 |
| 2021-11-26 | 5.070 | 5.140 | 5.030 | 5.070 | 4.865 | 32,265,794 |
| 2021-11-25 | 5.220 | 5.310 | 5.080 | 5.110 | 4.904 | 46,479,667 |
| 2021-11-24 | 5.190 | 5.320 | 5.150 | 5.240 | 5.029 | 47,897,222 |
| 2021-11-23 | 5.160 | 5.260 | 5.120 | 5.230 | 5.019 | 38,133,700 |
| 2021-11-22 | 5.170 | 5.250 | 5.100 | 5.190 | 4.981 | 52,798,393 |
| 2021-11-19 | 5.300 | 5.390 | 5.150 | 5.170 | 4.961 | 60,387,732 |
| 2021-11-18 | 5.460 | 5.550 | 5.240 | 5.270 | 5.057 | 80,779,179 |
| 2021-11-17 | 5.450 | 5.700 | 5.450 | 5.500 | 5.278 | 57,404,097 |
| 2021-11-16 | 5.500 | 5.780 | 5.450 | 5.500 | 5.278 | 66,769,146 |
| 2021-11-15 | 5.460 | 5.570 | 5.240 | 5.530 | 5.307 | 68,969,986 |
| 2021-11-12 | 5.650 | 5.690 | 5.440 | 5.460 | 5.240 | 77,785,411 |
| 2021-11-11 | 5.230 | 5.850 | 5.180 | 5.670 | 5.441 | 115,260,221 |
| 2021-11-10 | 5.300 | 5.420 | 5.220 | 5.340 | 5.124 | 82,207,701 |
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.