Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.130	14.300	13.860	13.900	13.725	41,576,760
2025-01-22	13.690	14.130	13.430	14.020	13.843	46,461,412
2025-01-21	13.050	13.840	13.040	13.820	13.646	67,567,343
2025-01-20	12.990	13.200	12.970	13.010	12.846	29,266,515
2025-01-17	12.850	13.020	12.740	12.900	12.738	29,672,144
2025-01-16	13.140	13.150	12.900	12.960	12.797	40,502,581
2025-01-15	13.260	13.330	13.010	13.090	12.925	28,371,611
2025-01-14	12.910	13.380	12.610	13.230	13.063	48,697,858
2025-01-13	12.800	13.180	12.700	12.840	12.678	30,338,179
2025-01-10	12.800	13.170	12.730	12.880	12.718	33,413,794
2025-01-09	12.780	13.020	12.530	12.890	12.728	32,120,387
2025-01-08	13.190	13.280	12.650	12.850	12.688	40,068,844
2025-01-07	12.850	13.280	12.790	13.250	13.083	33,333,611
2025-01-06	12.870	13.110	12.700	12.830	12.668	33,838,333
2025-01-03	13.200	13.250	12.800	12.870	12.708	35,808,294
2025-01-02	13.540	13.820	12.990	13.190	13.024	53,483,258
2024-12-31	14.170	14.260	13.510	13.610	13.439	60,969,123
2024-12-30	13.960	14.570	13.780	14.180	14.001	64,062,532
2024-12-27	13.890	14.260	13.750	13.950	13.774	46,499,015
2024-12-26	13.800	14.130	13.710	13.940	13.764	32,719,682
2024-12-25	13.860	14.350	13.700	13.950	13.774	37,915,355
2024-12-24	13.600	14.060	13.500	13.860	13.685	39,415,347
2024-12-23	14.100	14.100	13.520	13.570	13.399	42,222,969
2024-12-20	13.850	14.350	13.800	14.090	13.913	38,151,982
2024-12-19	13.520	14.020	13.450	13.920	13.745	32,228,217
2024-12-18	13.490	13.830	13.390	13.720	13.547	31,751,711
2024-12-17	13.570	13.690	13.280	13.480	13.310	38,719,600
2024-12-16	14.300	14.300	13.450	13.570	13.399	79,668,461
2024-12-13	13.830	14.680	13.750	14.210	14.031	111,705,927
2024-12-12	14.140	14.200	13.760	13.950	13.774	61,815,576
2024-12-11	14.080	14.330	14.000	14.170	13.992	42,011,217
2024-12-10	14.680	14.750	14.110	14.170	13.992	70,344,145
2024-12-09	14.150	14.400	13.930	14.230	14.051	71,169,762
2024-12-06	13.850	14.150	13.660	13.960	13.784	69,605,617
2024-12-05	13.150	14.080	13.110	13.870	13.695	90,159,562
2024-12-04	13.460	13.600	13.120	13.220	13.053	35,196,527
2024-12-03	13.550	13.960	13.280	13.450	13.281	53,297,750
2024-12-02	13.550	13.920	13.460	13.530	13.360	60,055,950
2024-11-29	12.760	13.660	12.660	13.620	13.448	71,365,680
2024-11-28	13.090	13.360	12.690	12.750	12.589	53,875,292
2024-11-27	12.520	13.150	12.300	13.080	12.915	43,305,300
2024-11-26	12.800	13.170	12.600	12.630	12.471	47,092,229
2024-11-25	13.120	13.240	12.590	12.880	12.718	62,099,895
2024-11-22	13.700	14.090	13.090	13.130	12.965	57,337,831
2024-11-21	13.720	13.980	13.600	13.770	13.597	35,300,700
2024-11-20	13.370	13.930	13.310	13.720	13.547	51,916,188
2024-11-19	13.120	13.440	13.080	13.440	13.271	38,209,952
2024-11-18	13.410	13.530	12.660	13.120	12.955	72,134,864
2024-11-15	13.650	14.550	13.330	13.380	13.211	101,930,200
2024-11-14	14.010	14.520	13.710	13.750	13.577	59,073,161
2024-11-13	13.590	14.060	13.490	13.930	13.755	54,259,990
2024-11-12	14.450	14.450	13.570	13.740	13.567	54,046,809
2024-11-11	13.670	14.400	13.630	14.260	14.080	62,097,446
2024-11-08	14.250	14.470	13.720	13.800	13.626	54,509,757
2024-11-07	13.550	14.180	13.450	14.150	13.972	65,359,994
2024-11-06	13.510	14.300	13.340	14.060	13.883	94,336,210
2024-11-05	13.710	13.720	13.340	13.540	13.369	83,173,115
2024-11-04	13.580	13.870	13.300	13.710	13.537	42,328,655
2024-11-01	13.270	13.780	13.210	13.270	13.103	64,292,773
2024-10-31	13.500	13.900	13.300	13.350	13.182	53,032,205

← NewerPage 8 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.