Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.520	26.850	25.300	25.560	25.386	57,131,943
2026-01-19	26.000	26.970	25.880	26.340	26.161	50,429,366
2026-01-16	27.380	28.000	26.220	26.330	26.151	76,644,687
2026-01-15	26.570	28.180	26.280	27.510	27.323	93,947,650
2026-01-14	26.000	27.550	25.760	26.080	25.903	89,755,791
2026-01-13	26.550	27.650	26.000	26.330	26.151	96,841,770
2026-01-12	25.660	26.870	25.600	26.410	26.230	100,857,875
2026-01-09	24.450	25.320	24.350	25.230	25.058	59,638,496
2026-01-08	24.080	24.990	23.800	24.370	24.204	50,404,075
2026-01-07	24.380	24.660	23.820	24.240	24.075	50,709,193
2026-01-06	23.480	24.580	23.200	24.360	24.194	91,231,621
2026-01-05	22.250	23.490	22.200	23.320	23.161	80,896,992
2025-12-31	22.100	22.420	21.810	21.870	21.721	40,357,172
2025-12-30	21.820	22.520	21.750	22.080	21.930	39,770,355
2025-12-29	22.200	22.330	21.510	21.980	21.830	47,167,844
2025-12-26	22.080	22.600	22.000	22.350	22.198	41,694,389
2025-12-25	21.760	22.130	21.560	22.070	21.920	38,709,503
2025-12-24	22.710	22.730	21.480	21.810	21.662	83,444,562
2025-12-23	22.290	23.190	22.260	22.740	22.585	52,709,442
2025-12-22	22.640	22.670	21.930	22.330	22.178	37,452,953
2025-12-19	22.200	22.720	22.020	22.530	22.377	42,989,417
2025-12-18	22.000	22.760	21.830	22.180	22.029	42,340,379
2025-12-17	21.350	22.270	21.320	22.100	21.950	49,394,837
2025-12-16	21.670	22.060	21.180	21.390	21.244	25,651,604
2025-12-15	22.050	22.510	21.640	21.680	21.532	35,464,780
2025-12-12	21.950	22.440	21.610	22.240	22.089	38,732,114
2025-12-11	22.500	22.600	21.880	21.980	21.830	33,753,441
2025-12-10	22.330	22.730	21.730	22.490	22.337	33,651,540
2025-12-09	22.390	22.980	22.370	22.440	22.287	34,369,366
2025-12-08	22.140	22.780	21.990	22.440	22.287	36,536,215
2025-12-05	22.070	22.120	21.750	22.040	21.890	28,921,138
2025-12-04	21.770	22.180	21.680	22.090	21.940	24,912,619
2025-12-03	22.570	22.780	21.660	21.770	21.622	42,778,232
2025-12-02	23.000	23.150	22.510	22.600	22.446	29,455,694
2025-12-01	22.380	23.110	22.260	23.050	22.893	50,937,750
2025-11-28	21.960	22.480	21.960	22.320	22.168	35,326,098
2025-11-27	22.100	22.990	21.920	21.970	21.820	40,058,746
2025-11-26	22.400	22.690	22.170	22.180	22.029	48,831,879
2025-11-25	21.550	22.790	21.510	22.530	22.377	98,080,156
2025-11-24	20.880	21.750	20.610	21.380	21.235	63,280,110
2025-11-21	20.740	21.280	20.520	20.860	20.718	45,377,520
2025-11-20	21.320	21.480	20.890	20.910	20.768	21,143,734
2025-11-19	21.390	21.510	21.060	21.150	21.006	23,496,900
2025-11-18	20.900	21.680	20.850	21.430	21.284	50,167,439
2025-11-17	20.910	21.080	20.480	20.950	20.807	48,241,245
2025-11-14	21.620	21.690	21.050	21.080	20.937	45,772,319
2025-11-13	21.670	21.860	21.500	21.800	21.652	38,758,543
2025-11-12	22.110	22.330	21.650	21.760	21.612	41,401,397
2025-11-11	22.520	22.730	22.010	22.110	21.960	40,589,596
2025-11-10	23.010	23.280	22.460	22.500	22.347	42,164,827
2025-11-07	23.000	23.460	22.970	23.000	22.843	27,965,520
2025-11-06	23.600	23.700	22.970	23.240	23.082	39,555,050
2025-11-05	23.210	24.260	22.800	23.750	23.588	39,109,271
2025-11-04	24.680	24.680	23.700	23.900	23.737	39,142,105
2025-11-03	24.200	24.970	24.030	24.780	24.611	54,901,389
2025-10-31	23.570	24.100	23.380	23.820	23.658	45,392,443
2025-10-30	25.350	25.360	23.400	23.550	23.390	80,214,485
2025-10-29	23.900	25.080	23.680	24.990	24.820	44,118,729
2025-10-28	24.200	24.470	23.480	23.850	23.688	39,587,218
2025-10-27	25.600	25.640	23.080	24.370	24.204	70,404,457

← NewerPage 4 of 5 · 243 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.