Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.600	25.640	23.080	24.370	24.204	70,404,457
2025-10-24	24.490	25.210	24.240	25.010	24.840	43,722,226
2025-10-23	24.180	24.420	23.790	24.360	24.194	23,247,707
2025-10-22	24.540	24.750	24.140	24.160	23.996	24,563,849
2025-10-21	23.760	24.750	23.530	24.690	24.522	52,258,632
2025-10-20	23.300	24.450	23.300	23.740	23.578	52,682,774
2025-10-17	23.580	23.800	22.710	22.800	22.645	33,674,437
2025-10-16	24.030	24.400	23.470	23.630	23.469	33,187,370
2025-10-15	24.260	24.380	23.250	24.180	24.015	42,294,503
2025-10-14	24.680	25.380	23.990	24.080	23.916	42,088,148
2025-10-13	23.840	25.040	23.810	24.580	24.413	45,986,709
2025-10-10	26.710	27.150	24.690	24.930	24.760	74,065,710
2025-10-09	28.290	28.330	26.350	27.000	26.816	60,267,935
2025-09-30	27.890	28.560	27.620	28.080	27.889	30,967,656
2025-09-29	27.590	28.330	27.200	27.910	27.720	37,395,937
2025-09-26	28.940	29.000	27.080	27.590	27.402	50,756,061
2025-09-25	28.950	30.150	28.920	29.000	28.803	47,270,665
2025-09-24	27.440	29.480	26.840	28.940	28.743	49,954,623
2025-09-23	26.800	27.940	26.500	27.440	27.253	53,477,219
2025-09-22	26.620	26.940	26.040	26.880	26.697	38,436,967
2025-09-19	27.280	27.380	26.420	26.800	26.618	47,882,369
2025-09-18	28.000	30.500	26.550	27.250	27.065	84,523,957
2025-09-17	25.700	28.300	25.330	28.060	27.869	56,380,267
2025-09-16	25.160	26.230	25.040	25.740	25.565	48,305,530
2025-09-15	23.910	25.690	23.750	25.250	25.078	61,296,065
2025-09-12	24.530	24.880	23.710	24.090	23.926	47,703,302
2025-09-11	23.970	24.970	23.190	24.790	24.621	47,852,163
2025-09-10	24.190	24.500	23.180	23.730	23.569	46,812,696
2025-09-09	24.000	24.780	23.660	24.410	24.244	48,077,615
2025-09-08	22.850	24.420	22.340	24.250	24.085	67,037,153
2025-09-05	21.950	22.880	21.700	22.800	22.645	44,975,147
2025-09-04	22.850	23.470	21.540	21.900	21.751	63,524,443
2025-09-03	22.480	23.870	22.380	22.840	22.685	59,918,506
2025-09-02	22.310	23.350	22.280	22.550	22.397	58,626,363
2025-09-01	22.810	22.830	21.210	22.300	22.148	86,452,064
2025-08-29	22.630	23.360	22.310	23.270	23.112	43,940,921
2025-08-28	22.260	22.470	21.700	22.440	22.287	42,350,418
2025-08-27	22.500	23.280	22.220	22.260	22.109	49,479,864
2025-08-26	21.470	23.090	21.310	22.470	22.317	71,503,871
2025-08-25	21.600	21.870	20.950	21.470	21.324	48,486,798
2025-08-22	20.880	21.440	20.650	21.350	21.205	40,431,629
2025-08-21	20.150	21.340	19.970	20.890	20.748	59,433,572
2025-08-20	20.050	20.900	19.830	20.220	20.082	46,706,815
2025-08-19	19.990	20.400	19.850	20.120	19.983	36,919,880
2025-08-18	19.690	20.180	19.550	20.010	19.874	53,652,750
2025-08-15	19.980	20.050	19.300	19.720	19.586	52,518,986
2025-08-14	19.650	20.440	19.650	20.100	19.963	63,361,174
2025-08-13	19.200	19.800	19.050	19.650	19.516	42,800,814
2025-08-12	19.390	19.530	19.080	19.200	19.069	38,046,753
2025-08-11	19.500	20.000	19.420	19.460	19.328	38,923,309
2025-08-08	19.680	20.270	19.480	19.550	19.417	51,793,726
2025-08-07	19.500	19.880	19.430	19.790	19.655	52,108,664
2025-08-06	19.290	19.850	19.000	19.760	19.626	82,261,954
2025-08-05	18.580	19.390	18.560	19.230	19.099	77,921,104
2025-08-04	18.000	18.880	17.880	18.620	18.493	61,026,473
2025-08-01	18.190	18.490	17.830	18.190	18.066	41,708,967
2025-07-31	19.000	19.030	18.250	18.360	18.235	51,128,486
2025-07-30	18.600	19.110	18.370	18.980	18.851	77,008,861
2025-07-29	18.460	18.600	17.940	18.580	18.454	53,811,382
2025-07-28	18.310	18.520	18.220	18.480	18.354	34,065,920

← NewerPage 5 of 21 · 1,213 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.