Kingsignal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.280	10.390	9.950	9.950	9.950	15,665,828
2026-10-21	10.400	10.550	10.260	10.310	10.310	12,176,340
2026-10-20	10.200	10.470	10.110	10.360	10.360	12,448,620
2026-10-19	10.170	10.290	9.890	10.210	10.210	15,246,600
2026-10-16	10.440	10.540	10.160	10.240	10.240	15,030,840
2026-10-15	10.200	10.470	10.150	10.220	10.220	15,292,700
2026-10-14	10.750	10.880	10.600	10.630	10.630	10,953,960
2026-10-13	10.480	10.960	10.300	10.900	10.900	16,528,715
2026-10-12	11.030	11.030	10.720	10.730	10.730	13,098,100
2026-10-09	11.020	11.110	10.460	11.000	11.000	24,107,160
2026-10-08	11.430	11.590	11.050	11.150	11.150	14,900,388
2026-09-30	11.660	11.880	11.360	11.390	11.390	14,719,300
2026-09-29	11.170	11.580	11.160	11.500	11.500	17,632,029
2026-09-28	12.210	12.240	11.210	11.280	11.280	29,008,771
2026-09-24	12.510	12.610	12.190	12.200	12.200	18,841,510
2026-09-23	12.680	12.720	12.350	12.560	12.560	23,382,684
2026-09-22	13.030	13.090	12.630	12.720	12.720	33,195,734
2026-09-21	12.660	12.980	12.630	12.960	12.960	35,143,793
2026-09-18	12.730	12.950	12.590	12.710	12.710	31,632,561
2026-09-17	12.800	12.960	12.480	12.600	12.600	38,521,207
2026-09-16	12.680	13.060	12.610	12.980	12.980	49,118,902
2026-09-15	12.710	12.900	12.610	12.670	12.670	37,392,277
2026-09-14	13.170	13.200	12.700	12.970	12.970	54,893,441
2026-09-11	12.120	13.570	12.090	13.240	13.240	87,429,258
2026-09-10	12.460	12.600	12.300	12.360	12.360	31,909,721
2026-09-09	12.410	13.100	12.410	12.740	12.740	51,515,176
2026-09-08	12.230	12.750	12.150	12.390	12.390	44,355,660
2026-09-07	11.860	12.270	11.860	12.190	12.190	34,898,641
2026-09-04	12.690	12.700	11.860	11.970	11.970	54,434,266
2026-09-03	13.120	13.540	12.490	12.570	12.570	76,104,156
2026-09-02	11.710	12.780	11.660	12.650	12.650	66,309,266
2026-09-01	11.840	11.940	11.680	11.850	11.850	17,763,553
2026-08-31	11.500	11.900	11.440	11.880	11.880	17,257,404
2026-08-28	12.110	12.190	11.740	11.760	11.760	27,523,400
2026-08-27	11.470	11.980	11.470	11.980	11.980	25,042,301
2026-08-26	11.750	11.860	11.360	11.540	11.540	19,406,760
2026-08-25	11.280	11.740	11.110	11.650	11.650	20,193,707
2026-08-24	11.710	11.780	11.200	11.430	11.430	18,972,500
2026-08-21	11.280	11.760	11.260	11.630	11.630	19,988,854
2026-08-20	11.220	11.540	11.090	11.390	11.390	23,793,529
2026-08-19	11.720	11.740	10.990	11.020	11.020	26,854,400
2026-08-18	12.180	12.190	11.740	11.900	11.900	23,753,699
2026-08-17	11.980	12.240	11.910	12.200	12.200	25,510,301
2026-08-14	11.750	12.120	11.750	12.050	12.050	27,268,439
2026-08-13	12.000	12.100	11.630	11.670	11.670	22,278,721
2026-08-12	11.590	11.880	11.570	11.870	11.870	19,568,236
2026-08-11	11.700	11.770	11.500	11.600	11.600	18,601,820
2026-08-10	11.930	11.990	11.620	11.800	11.800	26,566,090
2026-08-07	11.820	12.030	11.620	12.000	12.000	33,096,551
2026-08-06	11.510	11.940	11.480	11.830	11.830	30,102,121
2026-08-05	11.200	11.740	11.110	11.660	11.660	32,470,564
2026-08-04	11.170	11.460	11.060	11.380	11.380	25,327,023
2026-08-03	10.730	11.110	10.700	11.100	11.100	23,246,924
2026-07-31	10.820	11.040	10.720	10.800	10.800	27,029,523
2026-07-30	10.770	10.840	10.270	10.380	10.380	22,263,807
2026-07-29	10.620	10.860	10.330	10.820	10.820	20,188,654
2026-07-28	10.640	10.880	10.600	10.660	10.660	17,507,020
2026-07-27	10.370	10.830	10.330	10.830	10.830	17,335,410
2026-07-24	10.790	10.880	10.480	10.520	10.520	18,487,975
2026-07-23	10.640	10.990	10.630	10.980	10.980	21,447,793

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-09	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.