Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.410	13.880	13.340	13.580	13.409	58,758,392
2024-10-29	13.860	14.080	13.260	13.470	13.300	98,218,252
2024-10-28	13.150	13.660	12.940	13.290	13.123	77,539,343
2024-10-25	12.430	13.030	12.380	12.920	12.757	54,528,366
2024-10-24	12.760	12.770	12.330	12.420	12.264	50,344,835
2024-10-23	12.830	13.150	12.610	12.700	12.540	73,526,370
2024-10-22	13.400	13.970	12.800	12.950	12.787	141,115,143
2024-10-21	12.550	13.520	12.450	13.320	13.152	97,902,493
2024-10-18	11.860	12.900	11.770	12.540	12.382	82,489,303
2024-10-17	11.760	12.280	11.680	11.940	11.790	68,131,762
2024-10-16	11.270	11.990	11.260	11.750	11.602	64,821,052
2024-10-15	11.420	11.950	11.300	11.530	11.385	77,111,707
2024-10-14	11.090	11.600	10.850	11.580	11.434	71,177,158
2024-10-11	11.420	11.480	10.900	11.090	10.950	65,108,787
2024-10-10	11.760	12.080	11.200	11.520	11.375	78,684,097
2024-10-09	12.220	12.480	11.540	11.730	11.582	98,654,043
2024-10-08	13.080	13.080	11.890	12.680	12.520	132,595,488
2024-09-30	11.300	11.890	11.250	11.890	11.740	106,333,463
2024-09-27	10.330	11.090	10.280	10.810	10.674	88,556,183
2024-09-26	9.550	10.250	9.500	10.200	10.072	88,864,588
2024-09-25	9.660	10.020	9.570	9.580	9.459	81,769,758
2024-09-24	9.220	9.630	9.060	9.610	9.489	66,639,115
2024-09-23	9.240	9.320	9.100	9.180	9.064	31,110,390
2024-09-20	9.450	9.470	9.190	9.250	9.134	32,861,927
2024-09-19	9.380	9.630	9.290	9.470	9.351	41,855,814
2024-09-18	9.370	9.410	9.180	9.350	9.232	29,415,083
2024-09-13	9.510	9.610	9.320	9.340	9.222	35,176,560
2024-09-12	9.660	9.750	9.400	9.470	9.351	43,577,064
2024-09-11	9.510	9.750	9.440	9.690	9.568	49,822,259
2024-09-10	9.500	9.640	9.230	9.600	9.479	55,600,235
2024-09-09	9.530	9.610	9.390	9.460	9.341	48,387,381
2024-09-06	9.410	9.780	9.280	9.580	9.459	86,370,777
2024-09-05	8.840	9.750	8.840	9.360	9.242	98,379,121
2024-09-04	8.820	8.940	8.720	8.880	8.768	39,234,350
2024-09-03	8.800	9.020	8.760	8.960	8.847	33,581,649
2024-09-02	9.280	9.330	8.850	8.880	8.669	64,790,762
2024-08-30	8.790	9.500	8.760	9.280	9.060	94,464,053
2024-08-29	8.590	8.830	8.550	8.790	8.582	39,893,038
2024-08-28	8.600	8.790	8.330	8.710	8.503	57,374,858
2024-08-27	8.590	8.850	8.480	8.660	8.455	59,714,300
2024-08-26	8.660	8.800	8.570	8.610	8.406	29,933,948
2024-08-23	8.750	8.780	8.530	8.600	8.396	34,051,300
2024-08-22	8.920	9.040	8.700	8.740	8.533	33,824,450
2024-08-21	9.050	9.360	8.850	8.880	8.669	47,786,449
2024-08-20	9.360	9.380	8.990	9.060	8.845	45,288,620
2024-08-19	9.310	9.460	9.260	9.310	9.089	33,982,993
2024-08-16	9.560	9.590	9.310	9.340	9.119	43,109,200
2024-08-15	9.420	9.790	9.310	9.610	9.382	59,613,873
2024-08-14	9.390	9.580	9.350	9.480	9.255	41,712,050
2024-08-13	9.440	9.490	9.290	9.440	9.216	23,970,395
2024-08-12	9.350	9.600	9.270	9.450	9.226	32,179,101
2024-08-09	9.550	9.720	9.380	9.380	9.158	42,218,654
2024-08-08	9.790	9.820	9.420	9.540	9.314	55,939,742
2024-08-07	9.600	10.080	9.460	9.840	9.607	82,264,657
2024-08-06	9.410	9.780	9.400	9.660	9.431	86,404,737
2024-08-05	9.190	9.710	9.160	9.280	9.060	77,169,860
2024-08-02	9.160	9.440	9.160	9.220	9.001	28,132,788
2024-08-01	9.420	9.540	9.240	9.270	9.050	34,434,215
2024-07-31	8.970	9.430	8.960	9.420	9.197	49,040,119
2024-07-30	8.860	9.040	8.710	8.990	8.777	31,750,894

← NewerPage 9 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.