Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.220	17.290	16.610	17.040	16.924	56,233,380
2026-04-23	17.320	17.660	17.300	17.370	17.252	45,706,575
2026-04-22	17.610	17.640	17.190	17.460	17.341	63,657,451
2026-04-21	17.690	17.940	17.630	17.730	17.609	39,447,076
2026-04-20	17.870	17.960	17.680	17.770	17.649	55,930,256
2026-04-17	18.290	18.300	17.860	17.970	17.848	67,826,206
2026-04-16	18.060	18.610	17.830	18.470	18.344	71,974,002
2026-04-15	18.050	18.480	17.950	18.060	17.937	66,651,042
2026-04-14	18.350	18.400	17.740	17.820	17.699	92,005,072
2026-04-13	19.490	19.490	18.170	18.170	18.046	171,115,275
2026-04-10	19.210	20.540	19.050	20.190	20.053	106,360,347
2026-04-09	19.200	19.260	18.880	18.930	18.801	42,164,730
2026-04-08	18.870	19.480	18.780	19.470	19.338	66,154,367
2026-04-07	18.390	18.580	18.090	18.270	18.146	32,230,400
2026-04-03	18.920	19.300	18.220	18.390	18.265	42,767,250
2026-04-02	18.810	19.080	18.420	18.750	18.622	53,151,635
2026-04-01	18.070	19.150	17.910	19.010	18.881	84,276,733
2026-03-31	17.950	18.230	17.700	17.700	17.580	31,760,786
2026-03-30	18.000	18.130	17.800	17.950	17.828	31,698,817
2026-03-27	17.700	18.360	17.650	18.280	18.156	35,448,899
2026-03-26	18.250	18.390	17.800	17.900	17.778	31,734,321
2026-03-25	17.880	18.580	17.840	18.200	18.076	46,611,829
2026-03-24	17.760	17.780	17.350	17.770	17.649	42,428,136
2026-03-23	17.870	17.990	17.150	17.320	17.202	60,573,785
2026-03-20	19.000	19.080	18.250	18.260	18.136	44,889,632
2026-03-19	19.060	19.090	18.800	18.890	18.761	38,332,975
2026-03-18	19.350	19.470	19.020	19.350	19.218	42,097,352
2026-03-17	19.190	19.940	19.050	19.350	19.218	65,789,335
2026-03-16	19.300	19.590	18.890	19.210	19.079	60,820,788
2026-03-13	19.250	19.740	19.220	19.270	19.139	105,401,576
2026-03-12	20.110	20.240	18.660	18.750	18.622	148,031,869
2026-03-11	21.660	21.690	20.220	20.290	20.152	93,387,222
2026-03-10	21.710	21.890	21.410	21.670	21.523	28,449,184
2026-03-09	21.300	21.550	20.740	21.400	21.254	42,606,828
2026-03-06	21.420	21.840	21.280	21.760	21.612	30,235,631
2026-03-05	21.230	21.890	21.230	21.540	21.393	46,621,490
2026-03-04	21.050	21.470	20.790	20.950	20.807	40,321,902
2026-03-03	22.180	22.400	21.200	21.290	21.145	52,065,906
2026-03-02	22.290	22.670	21.900	22.200	22.049	54,199,887
2026-02-27	22.480	23.080	22.100	22.680	22.526	60,777,526
2026-02-26	23.120	23.450	22.370	22.510	22.357	53,634,213
2026-02-25	23.200	23.420	22.880	23.050	22.893	44,445,256
2026-02-24	24.470	24.480	22.920	23.080	22.923	66,597,275
2026-02-13	25.520	25.570	24.430	24.510	24.343	53,638,017
2026-02-12	25.320	26.250	25.030	25.630	25.456	73,334,221
2026-02-11	25.300	26.860	25.160	25.970	25.793	135,944,070
2026-02-10	23.200	24.630	23.050	24.420	24.254	93,616,962
2026-02-09	22.630	22.950	22.470	22.810	22.655	40,753,698
2026-02-06	22.020	22.670	21.550	22.260	22.109	48,272,972
2026-02-05	22.180	22.530	22.060	22.230	22.079	35,351,226
2026-02-04	22.810	23.000	22.150	22.440	22.287	70,561,871
2026-02-03	23.910	24.300	21.600	23.230	23.072	121,904,860
2026-02-02	24.800	25.150	23.510	23.580	23.420	52,549,335
2026-01-30	24.920	25.570	24.530	24.920	24.750	43,341,582
2026-01-29	24.550	25.600	24.400	25.110	24.939	58,322,809
2026-01-28	24.700	25.320	24.520	24.780	24.611	26,724,664
2026-01-27	24.680	24.970	24.090	24.810	24.641	32,501,795
2026-01-26	25.600	25.600	24.400	24.680	24.512	52,860,164
2026-01-23	25.030	25.870	24.900	25.620	25.446	42,035,807
2026-01-22	25.570	26.030	24.610	25.000	24.830	51,687,539

← NewerPage 3 of 21 · 1,219 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.