Kingsignal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.700	9.770	9.430	9.470	9.470	32,801,469
2023-10-31	9.950	10.160	9.650	9.720	9.720	42,768,672
2023-10-30	9.950	10.110	9.610	10.020	10.020	56,645,719
2023-10-27	10.700	10.730	10.370	10.380	10.380	63,091,480
2023-10-26	10.110	10.880	10.010	10.880	10.880	81,328,977
2023-10-25	10.090	10.590	10.070	10.300	10.300	62,883,527
2023-10-24	9.890	10.420	9.850	10.320	10.320	67,404,062
2023-10-23	9.600	10.180	9.510	9.910	9.910	54,664,848
2023-10-20	9.980	10.220	9.610	9.640	9.640	46,820,273
2023-10-19	9.710	10.600	9.650	10.160	10.160	72,442,797
2023-10-18	10.130	10.130	9.770	9.860	9.860	32,584,230
2023-10-17	10.100	10.400	9.870	10.140	10.140	54,984,422
2023-10-16	10.340	10.560	10.100	10.190	10.190	64,158,273
2023-10-13	9.570	10.690	9.500	10.530	10.530	97,249,875
2023-10-12	9.630	10.040	9.540	9.720	9.720	51,141,020
2023-10-11	9.510	9.860	9.430	9.700	9.700	46,426,551
2023-10-10	9.510	9.640	9.450	9.520	9.520	30,366,100
2023-10-09	9.360	9.630	9.310	9.520	9.520	40,573,602
2023-09-28	8.890	9.410	8.880	9.370	9.370	41,871,379
2023-09-27	9.000	9.010	8.810	8.820	8.820	23,854,789
2023-09-26	9.260	9.270	9.000	9.030	9.030	27,033,600
2023-09-25	9.220	9.440	9.180	9.330	9.330	34,978,273
2023-09-22	9.190	9.290	9.000	9.290	9.290	40,678,539
2023-09-21	8.570	9.380	8.570	9.190	9.190	63,665,527
2023-09-20	8.540	8.680	8.520	8.550	8.550	15,520,600
2023-09-19	8.900	8.930	8.560	8.580	8.580	29,892,199
2023-09-18	9.020	9.150	8.880	8.970	8.970	32,896,129
2023-09-15	9.560	9.770	9.120	9.230	9.230	54,592,207
2023-09-14	9.900	10.350	9.500	9.510	9.510	85,001,609
2023-09-13	9.300	9.500	9.000	9.130	9.130	35,836,578
2023-09-12	9.550	9.560	9.260	9.370	9.370	42,091,422
2023-09-11	9.800	9.830	9.500	9.710	9.710	64,535,621
2023-09-08	9.090	10.050	9.030	9.940	9.940	81,607,758
2023-09-07	9.450	9.490	9.090	9.120	9.120	54,633,152
2023-09-06	9.000	9.840	8.910	9.680	9.680	83,339,719
2023-09-05	8.780	9.300	8.720	9.060	9.060	52,123,441
2023-09-04	8.590	8.830	8.490	8.820	8.820	30,268,420
2023-09-01	8.650	8.720	8.430	8.470	8.470	22,855,680
2023-08-31	8.750	9.030	8.690	8.770	8.770	33,448,949
2023-08-30	8.570	9.020	8.500	8.730	8.730	43,036,820
2023-08-29	8.150	8.500	8.100	8.490	8.490	18,566,250
2023-08-28	8.500	8.590	8.120	8.150	8.150	18,842,699
2023-08-25	8.340	8.340	7.960	8.010	8.010	14,404,560
2023-08-24	8.340	8.430	8.200	8.280	8.280	13,871,900
2023-08-23	8.500	8.510	8.280	8.280	8.280	16,475,631
2023-08-22	8.390	8.580	8.350	8.570	8.570	15,738,200
2023-08-21	8.310	8.540	8.310	8.340	8.340	11,808,050
2023-08-18	8.590	8.670	8.290	8.310	8.310	12,935,700
2023-08-17	8.350	8.660	8.300	8.600	8.600	17,777,160
2023-08-16	8.440	8.510	8.370	8.380	8.380	8,529,830
2023-08-15	8.570	8.630	8.400	8.490	8.490	9,964,780
2023-08-14	8.480	8.670	8.450	8.600	8.600	19,265,551
2023-08-11	8.750	8.800	8.570	8.570	8.570	12,070,710
2023-08-10	8.750	8.820	8.660	8.730	8.730	10,494,660
2023-08-09	8.780	8.850	8.690	8.700	8.700	13,903,330
2023-08-08	9.000	9.040	8.670	8.790	8.790	27,049,820
2023-08-07	9.250	9.260	8.820	8.900	8.900	57,238,770
2023-08-04	9.230	9.420	9.220	9.360	9.360	13,111,470
2023-08-03	9.270	9.350	9.200	9.230	9.230	6,365,624
2023-08-02	9.300	9.340	9.220	9.300	9.300	7,713,800

← NewerPage 13 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.