Kingsignal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.900 | 7.450 | 6.820 | 7.100 | 7.100 | 70,338,273 |
| 2024-07-26 | 6.870 | 7.800 | 6.800 | 7.240 | 7.240 | 90,161,523 |
| 2024-07-25 | 7.080 | 7.550 | 6.940 | 6.970 | 6.970 | 102,836,094 |
| 2024-07-24 | 5.920 | 7.100 | 5.900 | 7.100 | 7.100 | 65,604,656 |
| 2024-07-23 | 6.060 | 6.090 | 5.910 | 5.920 | 5.920 | 8,362,520 |
| 2024-07-22 | 5.950 | 6.070 | 5.900 | 6.050 | 6.050 | 8,901,780 |
| 2024-07-19 | 5.770 | 5.940 | 5.750 | 5.920 | 5.920 | 9,033,030 |
| 2024-07-18 | 5.890 | 5.890 | 5.660 | 5.800 | 5.800 | 10,422,920 |
| 2024-07-17 | 6.110 | 6.120 | 5.900 | 5.920 | 5.920 | 9,493,750 |
| 2024-07-16 | 6.050 | 6.190 | 5.990 | 6.130 | 6.130 | 9,801,670 |
| 2024-07-15 | 6.130 | 6.200 | 5.990 | 6.060 | 6.060 | 7,648,600 |
| 2024-07-12 | 6.250 | 6.260 | 6.110 | 6.140 | 6.140 | 8,835,900 |
| 2024-07-11 | 6.080 | 6.280 | 6.070 | 6.230 | 6.230 | 14,449,350 |
| 2024-07-10 | 6.020 | 6.110 | 5.960 | 5.980 | 5.980 | 10,388,860 |
| 2024-07-09 | 5.820 | 6.120 | 5.780 | 6.090 | 6.090 | 16,218,290 |
| 2024-07-08 | 6.000 | 6.000 | 5.780 | 5.800 | 5.800 | 9,240,300 |
| 2024-07-05 | 5.930 | 6.140 | 5.800 | 6.030 | 6.030 | 10,707,950 |
| 2024-07-04 | 6.140 | 6.190 | 5.890 | 5.900 | 5.900 | 8,758,713 |
| 2024-07-03 | 6.190 | 6.200 | 6.080 | 6.100 | 6.100 | 7,118,260 |
| 2024-07-02 | 6.170 | 6.310 | 6.140 | 6.200 | 6.200 | 9,613,488 |
| 2024-07-01 | 6.200 | 6.250 | 6.060 | 6.170 | 6.170 | 13,133,460 |
| 2024-06-28 | 6.000 | 6.380 | 5.990 | 6.250 | 6.250 | 18,126,590 |
| 2024-06-27 | 6.120 | 6.230 | 6.020 | 6.030 | 6.030 | 10,211,980 |
| 2024-06-26 | 5.840 | 6.170 | 5.720 | 6.150 | 6.150 | 14,836,740 |
| 2024-06-25 | 6.060 | 6.120 | 5.760 | 5.820 | 5.820 | 14,090,860 |
| 2024-06-24 | 6.430 | 6.460 | 5.970 | 6.000 | 6.000 | 19,080,900 |
| 2024-06-21 | 6.420 | 6.590 | 6.300 | 6.510 | 6.510 | 9,114,250 |
| 2024-06-20 | 6.800 | 6.800 | 6.470 | 6.480 | 6.480 | 12,236,350 |
| 2024-06-19 | 6.800 | 6.850 | 6.740 | 6.800 | 6.800 | 11,650,960 |
| 2024-06-18 | 6.570 | 6.810 | 6.510 | 6.780 | 6.780 | 15,542,280 |
| 2024-06-17 | 6.580 | 6.660 | 6.530 | 6.580 | 6.580 | 9,105,140 |
| 2024-06-14 | 6.540 | 6.620 | 6.470 | 6.590 | 6.590 | 9,649,100 |
| 2024-06-13 | 6.620 | 6.700 | 6.510 | 6.540 | 6.540 | 10,052,000 |
| 2024-06-12 | 6.500 | 6.680 | 6.470 | 6.630 | 6.630 | 11,610,750 |
| 2024-06-11 | 6.420 | 6.530 | 6.140 | 6.490 | 6.490 | 10,885,890 |
| 2024-06-07 | 6.390 | 6.550 | 6.260 | 6.370 | 6.370 | 11,860,910 |
| 2024-06-06 | 6.700 | 6.830 | 6.300 | 6.310 | 6.310 | 20,864,689 |
| 2024-06-05 | 6.840 | 6.890 | 6.610 | 6.620 | 6.620 | 16,598,789 |
| 2024-06-04 | 7.290 | 7.290 | 6.850 | 6.900 | 6.900 | 27,814,641 |
| 2024-06-03 | 7.270 | 7.460 | 7.200 | 7.330 | 7.330 | 27,408,119 |
| 2024-05-31 | 6.990 | 7.420 | 6.990 | 7.220 | 7.220 | 27,901,439 |
| 2024-05-30 | 7.010 | 7.160 | 6.900 | 6.960 | 6.960 | 16,922,109 |
| 2024-05-29 | 7.120 | 7.380 | 7.100 | 7.150 | 7.150 | 16,373,580 |
| 2024-05-28 | 7.190 | 7.300 | 7.060 | 7.070 | 7.070 | 15,672,950 |
| 2024-05-27 | 7.300 | 7.460 | 7.110 | 7.270 | 7.270 | 25,267,150 |
| 2024-05-24 | 7.120 | 7.750 | 6.980 | 7.450 | 7.450 | 39,562,160 |
| 2024-05-23 | 7.380 | 7.380 | 7.100 | 7.120 | 7.120 | 17,922,410 |
| 2024-05-22 | 7.280 | 7.450 | 7.220 | 7.390 | 7.390 | 18,066,760 |
| 2024-05-21 | 7.390 | 7.510 | 7.300 | 7.330 | 7.330 | 16,285,960 |
| 2024-05-20 | 7.560 | 7.580 | 7.400 | 7.440 | 7.440 | 23,678,980 |
| 2024-05-17 | 7.210 | 7.770 | 7.210 | 7.630 | 7.630 | 40,451,238 |
| 2024-05-16 | 6.950 | 7.680 | 6.950 | 7.380 | 7.380 | 32,425,551 |
| 2024-05-15 | 7.080 | 7.100 | 6.880 | 6.900 | 6.900 | 11,335,920 |
| 2024-05-14 | 6.990 | 7.170 | 6.950 | 7.060 | 7.060 | 13,309,600 |
| 2024-05-13 | 7.100 | 7.100 | 6.850 | 6.930 | 6.930 | 15,643,500 |
| 2024-05-10 | 7.450 | 7.500 | 7.160 | 7.210 | 7.210 | 20,921,260 |
| 2024-05-09 | 7.470 | 7.570 | 7.450 | 7.470 | 7.470 | 19,862,400 |
| 2024-05-08 | 7.700 | 7.810 | 7.510 | 7.520 | 7.520 | 23,183,100 |
| 2024-05-07 | 7.750 | 7.910 | 7.590 | 7.840 | 7.840 | 35,898,168 |
| 2024-05-06 | 7.460 | 7.990 | 7.360 | 7.740 | 7.740 | 38,896,551 |
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.