Kingnet Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.010	15.020	14.580	14.590	14.590	28,725,795
2026-10-21	15.290	15.670	14.950	15.010	15.010	30,045,360
2026-10-20	15.200	15.380	15.030	15.330	15.330	24,536,437
2026-10-19	15.080	15.360	14.990	15.250	15.250	27,075,614
2026-10-16	15.620	15.750	14.980	15.120	15.120	32,163,427
2026-10-15	15.450	16.080	15.320	15.420	15.420	41,120,609
2026-10-14	15.920	16.080	15.610	15.850	15.850	36,912,383
2026-10-13	16.150	16.300	15.820	16.050	16.050	35,522,863
2026-10-12	16.210	16.500	16.070	16.370	16.370	35,590,434
2026-10-09	15.650	16.350	15.350	16.210	16.210	39,878,254
2026-10-08	16.090	16.190	15.600	15.690	15.690	25,988,520
2026-09-30	15.920	16.090	15.820	16.010	16.010	18,343,160
2026-09-29	15.660	15.930	15.600	15.870	15.870	19,821,596
2026-09-28	16.100	16.150	15.510	15.680	15.680	30,917,725
2026-09-24	16.410	16.550	16.150	16.170	16.170	24,033,867
2026-09-23	16.790	16.840	16.330	16.380	16.380	35,804,180
2026-09-22	16.850	17.050	16.710	16.890	16.890	36,839,531
2026-09-21	16.460	16.940	16.430	16.780	16.780	39,559,770
2026-09-18	16.650	16.690	16.330	16.610	16.610	48,022,727
2026-09-17	16.680	16.810	16.380	16.540	16.540	39,714,344
2026-09-16	17.310	17.330	16.770	16.810	16.810	58,312,105
2026-09-15	17.100	17.630	16.980	17.330	17.330	57,791,578
2026-09-14	17.500	17.500	16.730	17.010	17.010	59,927,594
2026-09-11	17.990	18.100	17.390	17.710	17.710	69,745,195
2026-09-10	17.020	17.780	16.920	17.700	17.700	60,257,559
2026-09-09	17.600	17.680	17.070	17.100	17.100	51,192,586
2026-09-08	17.630	18.000	17.330	17.730	17.730	60,202,359
2026-09-07	17.500	17.900	17.410	17.630	17.630	82,642,023
2026-09-04	17.050	17.850	16.960	17.410	17.410	92,073,773
2026-09-03	16.970	17.340	16.730	17.050	17.050	54,924,449
2026-09-02	16.810	17.230	16.700	16.750	16.750	41,500,809
2026-09-01	17.440	17.440	16.870	16.970	16.970	63,032,180
2026-08-31	16.400	17.170	16.190	17.170	17.170	78,394,242
2026-08-28	16.600	16.780	16.520	16.600	16.600	41,359,613
2026-08-27	16.630	16.670	16.230	16.650	16.650	46,844,195
2026-08-26	16.400	16.700	16.280	16.480	16.480	55,360,996
2026-08-25	16.380	16.680	16.300	16.540	16.540	40,495,316
2026-08-24	16.650	16.750	16.140	16.550	16.550	51,867,184
2026-08-21	16.490	16.630	16.300	16.620	16.620	54,794,297
2026-08-20	16.930	17.130	16.580	16.650	16.650	51,965,621
2026-08-19	17.060	17.250	16.720	16.760	16.760	54,515,457
2026-08-18	17.530	17.530	17.000	17.240	17.240	65,638,711
2026-08-17	18.300	18.300	17.300	17.550	17.550	92,396,469
2026-08-14	17.490	18.470	17.010	18.300	18.300	108,115,469
2026-08-13	17.850	18.120	17.350	17.360	17.360	64,991,191
2026-08-12	17.880	18.170	17.740	17.820	17.820	51,491,625
2026-08-11	18.310	18.530	17.910	17.960	17.960	69,991,906
2026-08-10	17.910	18.350	17.560	18.310	18.310	72,491,773
2026-08-07	17.970	18.080	17.560	17.930	17.930	71,147,969
2026-08-06	18.280	18.620	17.770	17.900	17.900	98,742,656
2026-08-05	18.370	18.760	18.240	18.380	18.380	121,051,445
2026-08-04	17.990	19.010	17.700	18.580	18.580	153,898,141
2026-08-03	17.210	18.300	17.000	18.000	18.000	158,831,016
2026-07-31	16.200	17.550	16.200	17.190	17.190	128,309,016
2026-07-30	17.240	17.540	16.500	16.500	16.500	149,663,094
2026-07-29	15.300	16.690	15.160	16.690	16.690	106,317,445
2026-07-28	15.180	15.500	15.100	15.170	15.170	41,851,098
2026-07-27	14.780	15.430	14.730	15.400	15.400	54,417,098
2026-07-24	15.170	15.540	14.870	14.880	14.880	56,770,090
2026-07-23	15.900	15.940	14.820	15.550	15.550	99,219,312

Page 1 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.