Kingsignal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.300	9.370	9.170	9.330	9.330	10,113,860
2023-07-31	9.190	9.330	9.110	9.300	9.300	9,485,180
2023-07-28	9.190	9.240	9.100	9.190	9.190	9,663,240
2023-07-27	9.270	9.360	9.160	9.180	9.180	8,640,490
2023-07-26	9.480	9.480	9.240	9.280	9.280	8,787,100
2023-07-25	9.510	9.550	9.390	9.480	9.480	8,092,470
2023-07-24	9.320	9.550	9.240	9.390	9.390	8,735,150
2023-07-21	9.390	9.500	9.240	9.300	9.300	11,095,470
2023-07-20	9.720	9.780	9.330	9.450	9.450	19,639,490
2023-07-19	9.890	9.920	9.720	9.740	9.740	10,055,400
2023-07-18	10.030	10.050	9.830	9.850	9.850	10,998,480
2023-07-17	10.220	10.220	9.920	9.980	9.980	12,224,550
2023-07-14	10.140	10.360	10.120	10.250	10.250	14,217,290
2023-07-13	10.190	10.200	9.950	10.140	10.140	15,602,600
2023-07-12	10.400	10.470	10.090	10.110	10.110	15,781,670
2023-07-11	10.310	10.660	10.220	10.500	10.500	15,721,350
2023-07-10	10.490	10.580	10.040	10.300	10.300	19,427,160
2023-07-07	11.000	11.050	10.500	10.500	10.500	18,976,340
2023-07-06	10.580	11.060	10.550	10.970	10.970	19,527,699
2023-07-05	10.910	11.010	10.660	10.660	10.660	17,393,910
2023-07-04	10.840	11.070	10.840	10.970	10.970	13,610,720
2023-07-03	11.200	11.280	10.720	10.890	10.890	20,036,400
2023-06-30	10.910	11.300	10.810	11.240	11.240	26,923,160
2023-06-29	10.860	11.150	10.840	11.010	11.010	19,064,600
2023-06-28	11.470	11.480	10.710	11.020	11.020	24,803,391
2023-06-27	10.900	11.350	10.860	11.290	11.290	21,773,910
2023-06-26	11.210	11.430	10.910	10.980	10.980	25,587,340
2023-06-21	12.000	12.000	11.250	11.250	11.250	41,923,941
2023-06-20	11.720	12.440	11.610	12.130	12.130	59,271,930
2023-06-19	11.820	11.840	11.450	11.660	11.660	44,558,312
2023-06-16	11.610	12.340	11.260	11.900	11.900	58,211,000
2023-06-15	12.370	12.750	11.730	11.760	11.760	63,850,609
2023-06-14	11.610	12.490	11.390	12.160	12.160	68,072,867
2023-06-13	11.680	11.980	11.410	11.580	11.580	48,036,238
2023-06-12	11.690	11.800	11.190	11.480	11.480	50,831,566
2023-06-09	10.720	11.570	10.670	11.560	11.560	62,495,441
2023-06-08	10.780	10.800	10.470	10.680	10.680	27,337,051
2023-06-07	10.350	10.850	10.350	10.780	10.780	38,434,246
2023-06-06	10.610	10.740	10.270	10.340	10.340	38,344,449
2023-06-05	9.900	11.350	9.850	10.730	10.730	58,171,191
2023-06-02	10.170	10.260	9.810	9.820	9.820	21,583,789
2023-06-01	10.160	10.360	10.040	10.190	10.190	18,459,930
2023-05-31	9.940	10.180	9.780	10.070	10.070	18,166,551
2023-05-30	10.120	10.120	9.110	9.960	9.960	22,399,529
2023-05-29	10.000	10.240	9.930	10.180	10.180	20,395,471
2023-05-26	9.990	10.130	9.830	9.980	9.980	14,162,980
2023-05-25	9.750	10.080	9.750	9.950	9.950	18,955,830
2023-05-24	9.610	9.950	9.610	9.780	9.780	12,741,690
2023-05-23	9.860	9.940	9.680	9.710	9.710	12,173,000
2023-05-22	10.110	10.140	9.870	9.900	9.900	12,085,240
2023-05-19	10.380	10.600	10.100	10.120	10.120	21,714,650
2023-05-18	9.580	10.680	9.540	10.390	10.390	35,500,488
2023-05-17	9.360	9.610	9.350	9.580	9.580	10,443,460
2023-05-16	9.730	9.750	9.370	9.400	9.400	12,631,110
2023-05-15	9.530	9.720	9.360	9.710	9.710	13,670,870
2023-05-12	9.930	10.030	9.530	9.530	9.530	13,948,340
2023-05-11	10.200	10.280	9.850	9.860	9.860	18,777,869
2023-05-10	10.380	10.480	9.920	10.220	10.220	25,264,211
2023-05-09	10.600	10.700	10.270	10.310	10.310	24,132,631
2023-05-08	10.470	10.700	10.200	10.650	10.650	26,977,100

← NewerPage 14 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.