Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.260	17.270	16.150	16.860	16.648	64,740,498
2025-04-25	16.250	16.630	15.810	16.190	15.986	37,988,544
2025-04-24	16.450	16.560	15.930	16.290	16.085	25,103,610
2025-04-23	16.340	16.890	16.340	16.510	16.302	33,417,975
2025-04-22	16.700	16.770	16.180	16.210	16.006	23,415,656
2025-04-21	16.260	16.610	16.020	16.570	16.361	22,555,526
2025-04-18	16.130	16.480	16.000	16.370	16.164	20,051,986
2025-04-17	16.130	16.470	16.110	16.170	15.966	14,912,272
2025-04-16	16.050	16.680	15.880	16.260	16.055	37,851,647
2025-04-15	16.050	16.330	15.870	16.210	16.006	22,027,906
2025-04-14	15.750	16.310	15.720	16.050	15.848	30,817,044
2025-04-11	15.590	16.170	15.300	15.550	15.354	36,152,215
2025-04-10	15.970	16.230	15.700	15.770	15.571	35,703,096
2025-04-09	14.900	15.900	14.480	15.780	15.581	42,603,440
2025-04-08	14.880	15.330	14.610	15.040	14.851	38,037,049
2025-04-07	15.650	15.970	14.810	14.810	14.623	46,238,688
2025-04-03	16.030	16.600	16.010	16.450	16.243	35,156,777
2025-04-02	16.120	16.580	16.080	16.230	16.026	25,901,713
2025-04-01	16.080	16.470	15.940	16.080	15.877	22,086,291
2025-03-31	16.230	16.300	15.720	16.060	15.858	30,083,133
2025-03-28	16.150	16.490	16.120	16.320	16.114	28,946,900
2025-03-27	15.910	16.290	15.770	16.120	15.917	21,777,221
2025-03-26	16.040	16.170	15.860	16.000	15.798	18,691,360
2025-03-25	16.430	16.690	15.900	16.040	15.838	30,887,611
2025-03-24	16.080	16.720	16.080	16.430	16.223	55,418,439
2025-03-21	16.380	16.650	15.980	16.100	15.897	41,220,544
2025-03-20	17.010	17.010	16.460	16.560	16.351	44,051,535
2025-03-19	17.270	17.590	16.830	17.040	16.825	33,207,064
2025-03-18	17.580	17.770	17.280	17.390	17.171	30,125,847
2025-03-17	18.400	18.610	17.340	17.380	17.161	66,751,992
2025-03-14	16.940	18.000	16.710	17.940	17.714	65,094,840
2025-03-13	16.870	17.150	16.590	16.970	16.756	29,756,669
2025-03-12	16.910	17.280	16.620	16.940	16.727	34,898,651
2025-03-11	16.680	16.970	16.500	16.800	16.588	35,441,927
2025-03-10	17.070	17.230	16.530	16.970	16.756	42,092,276
2025-03-07	17.500	17.550	16.990	17.160	16.944	49,117,379
2025-03-06	16.700	17.780	16.520	17.570	17.349	91,994,966
2025-03-05	16.160	16.370	15.950	16.330	16.124	34,765,196
2025-03-04	15.970	16.600	15.970	16.190	15.986	59,493,809
2025-03-03	15.580	16.700	15.400	16.120	15.917	104,916,164
2025-02-28	15.940	15.960	15.080	15.180	14.989	47,932,241
2025-02-27	16.000	16.370	15.860	16.040	15.838	36,427,193
2025-02-26	16.240	16.330	15.880	16.000	15.798	33,553,262
2025-02-25	16.280	16.400	16.000	16.100	15.897	41,392,496
2025-02-24	16.850	16.860	16.300	16.490	16.282	36,317,790
2025-02-21	16.260	17.030	16.070	16.850	16.638	57,296,632
2025-02-20	16.320	16.850	16.090	16.250	16.045	44,878,799
2025-02-19	16.060	16.540	15.900	16.450	16.243	50,174,464
2025-02-18	16.900	17.300	16.140	16.280	16.075	82,976,966
2025-02-17	16.750	17.200	16.120	16.350	16.144	98,719,027
2025-02-14	15.490	16.180	14.900	16.070	15.868	82,377,789
2025-02-13	15.600	15.670	15.150	15.350	15.157	44,274,376
2025-02-12	15.450	15.650	15.200	15.590	15.394	55,547,381
2025-02-11	15.600	15.850	15.450	15.520	15.325	45,239,728
2025-02-10	16.090	16.110	15.310	15.650	15.453	70,392,943
2025-02-07	15.460	16.270	15.460	15.880	15.680	83,482,455
2025-02-06	15.150	15.750	14.970	15.490	15.295	87,110,600
2025-02-05	14.180	15.260	14.180	15.180	14.989	107,170,162
2025-01-27	13.800	14.050	13.780	13.870	13.695	31,147,787
2025-01-24	13.860	14.100	13.830	13.930	13.755	31,898,272

← NewerPage 7 of 21 · 1,212 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.