Kingsignal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.520	7.840	7.430	7.840	7.840	11,590,000
2024-01-24	7.470	7.540	7.190	7.520	7.520	9,540,250
2024-01-23	7.390	7.510	7.280	7.450	7.450	7,419,700
2024-01-22	7.910	7.920	7.300	7.370	7.370	12,759,310
2024-01-19	8.100	8.140	7.880	7.880	7.880	7,408,000
2024-01-18	8.030	8.080	7.780	8.060	8.060	11,311,000
2024-01-17	8.250	8.270	8.030	8.040	8.040	7,004,870
2024-01-16	8.320	8.340	8.080	8.280	8.280	9,374,350
2024-01-15	8.480	8.480	8.270	8.280	8.280	8,708,030
2024-01-12	8.580	8.620	8.450	8.490	8.490	6,389,220
2024-01-11	8.410	8.650	8.410	8.620	8.620	9,073,567
2024-01-10	8.590	8.590	8.370	8.400	8.400	7,147,040
2024-01-09	8.430	8.620	8.430	8.530	8.530	6,663,880
2024-01-08	8.570	8.750	8.450	8.460	8.460	6,984,500
2024-01-05	8.880	8.920	8.540	8.580	8.580	14,159,220
2024-01-04	9.030	9.080	8.910	8.910	8.910	7,494,900
2024-01-03	9.060	9.160	8.900	9.030	9.030	9,265,040
2024-01-02	9.210	9.270	9.120	9.120	9.120	8,889,794
2023-12-29	9.150	9.230	9.040	9.230	9.230	12,168,200
2023-12-28	8.860	9.170	8.810	9.120	9.120	11,759,120
2023-12-27	8.810	8.940	8.780	8.930	8.930	8,468,700
2023-12-26	8.950	8.980	8.740	8.760	8.760	9,580,424
2023-12-25	8.930	9.100	8.930	8.980	8.980	6,052,094
2023-12-22	9.190	9.230	8.940	8.950	8.950	11,227,100
2023-12-21	8.980	9.220	8.870	9.180	9.180	11,352,900
2023-12-20	9.240	9.260	8.980	9.000	9.000	11,619,240
2023-12-19	9.130	9.230	9.060	9.200	9.200	7,072,680
2023-12-18	9.220	9.220	9.050	9.080	9.080	10,559,800
2023-12-15	9.310	9.370	9.170	9.220	9.220	12,496,420
2023-12-14	9.400	9.530	9.270	9.310	9.310	13,218,300
2023-12-13	9.640	9.640	9.340	9.340	9.340	16,574,000
2023-12-12	9.530	9.770	9.510	9.620	9.620	14,756,230
2023-12-11	9.580	9.620	9.250	9.610	9.610	21,995,061
2023-12-08	9.600	9.840	9.560	9.650	9.650	16,764,830
2023-12-07	9.500	9.640	9.460	9.630	9.630	13,608,230
2023-12-06	9.720	9.750	9.460	9.490	9.490	25,425,801
2023-12-05	10.280	10.280	9.810	9.810	9.810	25,124,881
2023-12-04	10.270	10.380	10.190	10.290	10.290	23,269,100
2023-12-01	9.860	10.360	9.790	10.290	10.290	36,444,859
2023-11-30	10.060	10.060	9.700	9.880	9.880	21,690,010
2023-11-29	9.880	10.190	9.800	10.070	10.070	27,399,859
2023-11-28	9.940	10.040	9.780	9.910	9.910	19,994,971
2023-11-27	9.860	10.020	9.830	9.970	9.970	18,222,600
2023-11-24	10.250	10.270	9.810	9.860	9.860	35,235,879
2023-11-23	10.380	10.440	10.070	10.270	10.270	38,338,512
2023-11-22	10.410	10.770	10.330	10.560	10.560	64,767,762
2023-11-21	10.400	10.670	10.170	10.400	10.400	50,724,230
2023-11-20	10.380	10.450	10.230	10.440	10.440	38,422,793
2023-11-17	10.340	10.400	10.150	10.380	10.380	36,020,473
2023-11-16	10.650	10.660	10.310	10.350	10.350	37,876,000
2023-11-15	10.650	10.880	10.500	10.610	10.610	70,520,656
2023-11-14	10.080	11.090	10.050	10.750	10.750	101,195,602
2023-11-13	9.770	10.200	9.730	10.140	10.140	45,966,770
2023-11-10	9.570	9.940	9.540	9.780	9.780	33,297,820
2023-11-09	9.810	9.860	9.520	9.570	9.570	29,489,900
2023-11-08	9.720	9.990	9.580	9.900	9.900	42,626,398
2023-11-07	9.660	9.820	9.560	9.760	9.760	29,403,359
2023-11-06	9.490	9.750	9.410	9.700	9.700	28,646,391
2023-11-03	9.260	9.470	9.240	9.440	9.440	21,896,000
2023-11-02	9.470	9.570	9.220	9.240	9.240	27,579,930

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.