Kingnet Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.090 | 5.340 | 5.050 | 5.250 | 5.038 | 87,404,237 |
| 2021-11-08 | 5.080 | 5.210 | 4.970 | 5.140 | 4.933 | 107,125,979 |
| 2021-11-05 | 4.830 | 5.220 | 4.800 | 5.000 | 4.798 | 116,335,923 |
| 2021-11-04 | 4.710 | 4.890 | 4.680 | 4.850 | 4.654 | 52,048,076 |
| 2021-11-03 | 4.590 | 4.790 | 4.590 | 4.690 | 4.501 | 49,181,982 |
| 2021-11-02 | 4.720 | 4.790 | 4.570 | 4.620 | 4.434 | 58,766,398 |
| 2021-11-01 | 4.670 | 4.880 | 4.670 | 4.760 | 4.568 | 90,842,689 |
| 2021-10-29 | 4.600 | 4.670 | 4.420 | 4.630 | 4.443 | 47,811,231 |
| 2021-10-28 | 4.460 | 4.620 | 4.430 | 4.560 | 4.376 | 36,155,307 |
| 2021-10-27 | 4.490 | 4.500 | 4.420 | 4.470 | 4.290 | 23,495,355 |
| 2021-10-26 | 4.590 | 4.610 | 4.530 | 4.560 | 4.376 | 20,275,105 |
| 2021-10-25 | 4.550 | 4.640 | 4.500 | 4.600 | 4.414 | 33,037,167 |
| 2021-10-22 | 4.590 | 4.590 | 4.510 | 4.530 | 4.347 | 33,371,917 |
| 2021-10-21 | 4.400 | 4.720 | 4.380 | 4.580 | 4.395 | 55,304,299 |
| 2021-10-20 | 4.420 | 4.440 | 4.350 | 4.410 | 4.232 | 20,218,183 |
| 2021-10-19 | 4.390 | 4.470 | 4.340 | 4.420 | 4.242 | 29,957,983 |
| 2021-10-18 | 4.250 | 4.470 | 4.250 | 4.380 | 4.203 | 43,791,976 |
| 2021-10-15 | 4.280 | 4.430 | 4.240 | 4.250 | 4.078 | 33,630,792 |
| 2021-10-14 | 4.330 | 4.440 | 4.260 | 4.280 | 4.107 | 42,975,160 |
← NewerPage 21 of 21 · 1,219 trading days
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.