Kingsignal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.500 | 7.610 | 7.250 | 7.350 | 7.350 | 24,913,381 |
| 2024-04-29 | 7.090 | 7.530 | 7.030 | 7.460 | 7.460 | 35,135,320 |
| 2024-04-26 | 7.040 | 7.420 | 7.040 | 7.250 | 7.250 | 29,887,760 |
| 2024-04-25 | 7.230 | 7.320 | 7.120 | 7.150 | 7.150 | 20,248,051 |
| 2024-04-24 | 6.900 | 7.370 | 6.860 | 7.350 | 7.350 | 31,374,721 |
| 2024-04-23 | 7.100 | 7.450 | 7.050 | 7.060 | 7.060 | 26,999,551 |
| 2024-04-22 | 6.890 | 7.080 | 6.580 | 6.920 | 6.920 | 18,564,150 |
| 2024-04-19 | 7.000 | 7.020 | 6.790 | 6.860 | 6.860 | 16,668,500 |
| 2024-04-18 | 7.280 | 7.300 | 6.930 | 7.000 | 7.000 | 21,459,270 |
| 2024-04-17 | 6.770 | 7.180 | 6.770 | 7.170 | 7.170 | 21,745,131 |
| 2024-04-16 | 7.400 | 7.520 | 6.600 | 6.630 | 6.630 | 31,989,689 |
| 2024-04-15 | 7.400 | 7.950 | 7.130 | 7.650 | 7.650 | 39,553,609 |
| 2024-04-12 | 7.430 | 7.740 | 7.400 | 7.610 | 7.610 | 25,255,490 |
| 2024-04-11 | 7.330 | 7.540 | 7.300 | 7.410 | 7.410 | 18,959,381 |
| 2024-04-10 | 7.840 | 7.850 | 7.270 | 7.400 | 7.400 | 27,070,570 |
| 2024-04-09 | 7.800 | 7.990 | 7.770 | 7.860 | 7.860 | 20,569,699 |
| 2024-04-08 | 8.090 | 8.150 | 7.850 | 7.860 | 7.860 | 23,801,811 |
| 2024-04-03 | 8.670 | 8.750 | 8.170 | 8.200 | 8.200 | 33,090,500 |
| 2024-04-02 | 9.050 | 9.050 | 8.630 | 8.770 | 8.770 | 35,802,969 |
| 2024-04-01 | 9.110 | 9.230 | 8.960 | 9.050 | 9.050 | 44,716,141 |
| 2024-03-29 | 8.550 | 9.410 | 8.470 | 9.170 | 9.170 | 60,894,102 |
| 2024-03-28 | 8.290 | 8.760 | 8.230 | 8.620 | 8.620 | 49,317,633 |
| 2024-03-27 | 8.800 | 8.880 | 8.120 | 8.150 | 8.150 | 57,711,367 |
| 2024-03-26 | 9.030 | 9.610 | 8.910 | 9.010 | 9.010 | 60,505,727 |
| 2024-03-25 | 9.900 | 9.900 | 9.110 | 9.150 | 9.150 | 81,808,328 |
| 2024-03-22 | 9.420 | 10.490 | 9.320 | 10.110 | 10.110 | 115,356,703 |
| 2024-03-21 | 8.970 | 9.800 | 8.760 | 9.680 | 9.680 | 97,790,484 |
| 2024-03-20 | 8.940 | 9.380 | 8.860 | 8.970 | 8.970 | 98,128,875 |
| 2024-03-19 | 7.840 | 9.400 | 7.810 | 8.690 | 8.690 | 93,233,719 |
| 2024-03-18 | 7.770 | 7.880 | 7.710 | 7.870 | 7.870 | 31,350,801 |
| 2024-03-15 | 7.470 | 7.960 | 7.340 | 7.900 | 7.900 | 31,030,510 |
| 2024-03-14 | 7.590 | 7.660 | 7.340 | 7.470 | 7.470 | 21,483,580 |
| 2024-03-13 | 7.630 | 7.830 | 7.580 | 7.700 | 7.700 | 25,491,609 |
| 2024-03-12 | 7.600 | 7.740 | 7.510 | 7.630 | 7.630 | 21,524,920 |
| 2024-03-11 | 7.500 | 7.600 | 7.400 | 7.600 | 7.600 | 19,907,920 |
| 2024-03-08 | 7.210 | 7.680 | 7.130 | 7.590 | 7.590 | 27,573,320 |
| 2024-03-07 | 7.500 | 7.500 | 7.150 | 7.170 | 7.170 | 18,705,199 |
| 2024-03-06 | 7.300 | 7.460 | 7.230 | 7.440 | 7.440 | 15,754,840 |
| 2024-03-05 | 7.400 | 7.510 | 7.270 | 7.330 | 7.330 | 20,201,000 |
| 2024-03-04 | 7.420 | 7.710 | 7.200 | 7.570 | 7.570 | 26,582,551 |
| 2024-03-01 | 7.240 | 7.460 | 7.230 | 7.420 | 7.420 | 22,236,600 |
| 2024-02-29 | 6.780 | 7.260 | 6.720 | 7.230 | 7.230 | 26,536,439 |
| 2024-02-28 | 7.940 | 7.940 | 6.790 | 6.820 | 6.820 | 44,870,648 |
| 2024-02-27 | 7.060 | 7.680 | 6.960 | 7.680 | 7.680 | 38,629,367 |
| 2024-02-26 | 7.020 | 7.220 | 6.920 | 7.090 | 7.090 | 24,990,330 |
| 2024-02-23 | 6.720 | 7.120 | 6.720 | 7.090 | 7.090 | 29,812,260 |
| 2024-02-22 | 6.450 | 6.750 | 6.400 | 6.660 | 6.660 | 20,341,260 |
| 2024-02-21 | 6.260 | 6.610 | 6.200 | 6.370 | 6.370 | 15,952,410 |
| 2024-02-20 | 6.300 | 6.440 | 6.090 | 6.340 | 6.340 | 14,358,860 |
| 2024-02-19 | 5.940 | 6.340 | 5.930 | 6.250 | 6.250 | 18,003,189 |
| 2024-02-08 | 5.360 | 5.990 | 5.330 | 5.950 | 5.950 | 21,188,990 |
| 2024-02-07 | 5.420 | 5.600 | 5.230 | 5.350 | 5.350 | 17,130,160 |
| 2024-02-06 | 5.010 | 5.570 | 4.820 | 5.380 | 5.380 | 19,228,840 |
| 2024-02-05 | 6.050 | 6.060 | 5.100 | 5.260 | 5.260 | 21,325,340 |
| 2024-02-02 | 6.640 | 6.760 | 5.820 | 6.110 | 6.110 | 20,702,449 |
| 2024-02-01 | 6.450 | 6.800 | 6.320 | 6.590 | 6.590 | 15,837,250 |
| 2024-01-31 | 6.960 | 6.960 | 6.500 | 6.530 | 6.530 | 24,011,119 |
| 2024-01-30 | 7.340 | 7.470 | 7.120 | 7.140 | 7.140 | 8,715,289 |
| 2024-01-29 | 7.740 | 7.850 | 7.390 | 7.400 | 7.400 | 8,970,200 |
| 2024-01-26 | 7.800 | 7.910 | 7.710 | 7.740 | 7.740 | 8,275,644 |
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.