Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.520	18.560	18.270	18.380	18.255	34,058,976
2025-07-24	18.480	18.600	18.250	18.490	18.364	35,441,270
2025-07-23	18.460	18.710	18.340	18.540	18.414	40,490,338
2025-07-22	18.430	18.760	18.240	18.370	18.245	40,257,955
2025-07-21	18.290	18.770	18.260	18.570	18.444	49,515,550
2025-07-18	19.030	19.070	18.180	18.300	18.175	85,536,975
2025-07-17	18.970	19.160	18.820	19.020	18.891	46,439,963
2025-07-16	19.000	19.500	18.820	19.100	18.970	65,174,286
2025-07-15	19.160	19.270	18.770	18.890	18.761	57,522,369
2025-07-14	19.800	19.800	18.790	19.150	19.020	72,081,225
2025-07-11	19.820	21.080	19.560	19.960	19.824	64,067,215
2025-07-10	20.180	20.530	19.660	19.930	19.794	58,126,478
2025-07-09	20.000	20.200	19.750	20.130	19.993	63,786,120
2025-07-08	18.980	20.270	18.880	20.080	19.943	94,162,311
2025-07-07	19.290	19.790	18.910	18.960	18.831	52,897,247
2025-07-04	18.950	19.790	18.950	19.480	19.347	84,192,125
2025-07-03	19.200	19.540	18.500	19.100	18.970	64,503,814
2025-07-02	19.980	20.010	19.020	19.180	19.049	85,183,829
2025-07-01	19.500	20.310	19.320	19.980	19.844	112,443,160
2025-06-30	18.150	19.310	18.130	19.310	19.179	74,151,396
2025-06-27	17.600	17.620	17.230	17.550	17.431	26,095,506
2025-06-26	17.280	17.720	17.220	17.590	17.470	31,128,802
2025-06-25	17.100	17.520	16.980	17.390	17.272	35,685,925
2025-06-24	16.900	17.360	16.890	17.160	17.043	37,443,995
2025-06-23	16.720	17.070	16.590	16.740	16.626	21,757,194
2025-06-20	17.170	17.200	16.760	16.850	16.735	22,143,403
2025-06-19	16.990	17.480	16.900	17.000	16.884	40,555,456
2025-06-18	17.000	17.240	16.880	17.040	16.924	25,525,021
2025-06-17	17.900	17.990	16.960	17.090	16.974	51,382,543
2025-06-16	17.490	17.970	17.480	17.820	17.699	45,272,278
2025-06-13	17.430	17.650	17.300	17.470	17.351	32,320,173
2025-06-12	17.130	17.950	17.050	17.600	17.480	57,631,197
2025-06-11	16.840	17.230	16.790	17.200	17.083	30,164,665
2025-06-10	16.920	17.090	16.680	16.950	16.835	23,685,090
2025-06-09	16.850	17.030	16.760	16.970	16.855	27,258,562
2025-06-06	17.050	17.220	16.690	16.830	16.715	30,041,663
2025-06-05	16.530	17.320	16.530	17.150	16.934	52,817,319
2025-06-04	16.470	16.920	16.450	16.550	16.342	24,697,415
2025-06-03	15.860	16.970	15.840	16.500	16.292	52,620,323
2025-05-30	16.200	16.270	15.830	15.930	15.729	18,409,800
2025-05-29	15.820	16.290	15.790	16.260	16.055	30,394,989
2025-05-28	15.860	16.180	15.810	15.890	15.690	17,395,931
2025-05-27	15.950	15.990	15.720	15.860	15.660	15,684,265
2025-05-26	15.800	16.220	15.710	15.940	15.739	26,451,130
2025-05-23	15.870	15.950	15.760	15.770	15.571	24,793,508
2025-05-22	16.120	16.380	16.020	16.210	16.006	21,448,350
2025-05-21	16.080	16.300	16.050	16.150	15.947	14,746,352
2025-05-20	16.000	16.500	15.810	16.130	15.927	30,600,711
2025-05-19	16.010	16.060	15.430	16.040	15.838	39,480,584
2025-05-16	16.000	16.220	15.900	16.050	15.848	17,069,257
2025-05-15	16.700	16.830	15.970	16.070	15.868	35,594,589
2025-05-14	16.730	17.040	16.620	16.760	16.549	21,906,133
2025-05-13	16.800	16.980	16.680	16.830	16.618	20,328,654
2025-05-12	16.750	16.820	16.470	16.780	16.569	26,074,601
2025-05-09	16.950	17.000	16.450	16.670	16.460	27,207,623
2025-05-08	16.900	17.200	16.900	17.020	16.806	16,803,804
2025-05-07	17.440	17.580	16.940	17.060	16.845	32,293,482
2025-05-06	17.240	17.480	16.900	17.290	17.072	40,578,208
2025-04-30	16.700	17.330	16.630	17.000	16.786	37,966,761
2025-04-29	16.800	16.950	16.680	16.770	16.559	22,891,050

← NewerPage 6 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.