Kingsignal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.290	10.550	10.080	10.450	10.450	28,761,029
2023-05-04	10.180	10.470	10.030	10.280	10.280	26,564,990
2023-04-28	9.200	10.310	9.160	10.210	10.210	41,529,180
2023-04-27	9.370	9.570	8.950	9.090	9.090	33,581,633
2023-04-26	10.110	10.290	9.290	9.380	9.380	39,134,422
2023-04-25	11.190	11.260	9.940	10.300	10.300	45,870,262
2023-04-24	11.000	11.600	10.920	11.110	11.110	46,567,609
2023-04-21	11.390	12.180	11.200	11.400	11.400	75,664,750
2023-04-20	11.600	12.070	11.200	11.520	11.520	66,587,875
2023-04-19	10.110	11.560	10.070	11.050	11.050	59,923,059
2023-04-18	10.000	10.240	9.800	10.190	10.190	20,202,971
2023-04-17	10.360	10.400	9.810	9.990	9.990	24,722,131
2023-04-14	10.780	10.900	10.230	10.480	10.480	30,192,551
2023-04-13	11.010	11.700	10.720	10.750	10.750	44,603,500
2023-04-12	10.450	10.960	10.220	10.850	10.850	28,793,279
2023-04-11	10.390	10.680	10.380	10.450	10.450	19,803,230
2023-04-10	10.990	11.090	10.350	10.350	10.350	32,748,320
2023-04-07	11.050	11.850	10.880	11.120	11.120	46,768,039
2023-04-06	10.580	11.050	10.540	10.850	10.850	34,049,672
2023-04-04	10.670	11.060	10.510	10.750	10.750	38,240,801
2023-04-03	10.380	10.800	10.230	10.720	10.720	34,638,301
2023-03-31	10.240	10.460	10.030	10.370	10.370	29,209,939
2023-03-30	10.440	10.870	10.060	10.200	10.200	34,800,848
2023-03-29	10.900	10.910	10.260	10.430	10.430	34,342,527
2023-03-28	11.440	11.440	10.930	10.940	10.940	29,867,119
2023-03-27	10.800	11.550	10.760	11.430	11.430	48,812,113
2023-03-24	11.120	11.120	10.720	10.860	10.860	39,690,660
2023-03-23	10.650	11.270	10.610	11.260	11.260	54,398,160
2023-03-22	10.550	10.910	10.520	10.800	10.800	32,172,461
2023-03-21	10.890	10.950	10.500	10.760	10.760	37,766,160
2023-03-20	11.330	11.390	10.750	10.860	10.860	54,054,551
2023-03-17	11.350	11.840	11.160	11.550	11.550	53,859,527
2023-03-16	11.600	12.070	11.140	11.350	11.350	59,238,500
2023-03-15	11.620	11.810	11.300	11.560	11.560	65,254,602
2023-03-14	11.660	12.730	11.410	12.020	12.020	96,345,375
2023-03-13	11.190	12.520	10.930	11.920	11.920	96,465,820
2023-03-10	11.780	12.270	11.300	11.320	11.320	91,757,562
2023-03-09	11.510	12.750	11.390	12.320	12.320	131,990,000
2023-03-08	8.710	10.640	8.710	10.640	10.640	42,236,738
2023-03-07	9.360	9.450	8.810	8.870	8.870	33,382,789
2023-03-06	9.000	9.750	8.950	9.420	9.420	45,951,848
2023-03-03	8.980	9.100	8.840	8.880	8.880	23,912,990
2023-03-02	8.630	9.030	8.570	8.820	8.820	27,725,721
2023-03-01	8.350	8.600	8.290	8.560	8.560	11,525,690
2023-02-28	8.330	8.480	8.260	8.370	8.370	7,917,100
2023-02-27	8.450	8.490	8.260	8.290	8.290	9,762,730
2023-02-24	8.390	8.490	8.350	8.410	8.410	10,551,000
2023-02-23	8.590	8.620	8.330	8.360	8.360	18,173,820
2023-02-22	8.400	8.770	8.360	8.690	8.690	25,002,471
2023-02-21	8.190	8.410	8.160	8.300	8.300	7,825,555
2023-02-20	8.150	8.170	8.040	8.170	8.170	5,350,382
2023-02-17	8.200	8.230	8.080	8.110	8.110	6,662,450
2023-02-16	8.440	8.450	8.110	8.170	8.170	9,262,193
2023-02-15	8.320	8.460	8.290	8.420	8.420	8,955,468
2023-02-14	8.390	8.400	8.240	8.290	8.290	8,291,200
2023-02-13	8.270	8.560	8.240	8.390	8.390	12,858,200
2023-02-10	8.250	8.420	8.200	8.250	8.250	7,722,127
2023-02-09	8.070	8.350	8.000	8.280	8.280	10,379,300
2023-02-08	8.250	8.270	8.060	8.070	8.070	8,140,364
2023-02-07	8.080	8.270	8.050	8.250	8.250	10,633,060

← NewerPage 15 of 21 · 1,219 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.