Kingsignal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.080 | 8.170 | 8.040 | 8.080 | 8.080 | 5,969,914 |
| 2023-02-03 | 8.060 | 8.150 | 7.950 | 8.100 | 8.100 | 9,062,215 |
| 2023-02-02 | 7.950 | 8.160 | 7.940 | 8.060 | 8.060 | 13,233,270 |
| 2023-02-01 | 7.880 | 7.990 | 7.750 | 7.950 | 7.950 | 9,103,650 |
| 2023-01-31 | 7.570 | 7.800 | 7.500 | 7.780 | 7.780 | 13,051,240 |
| 2023-01-30 | 7.760 | 7.920 | 7.720 | 7.860 | 7.860 | 8,820,270 |
| 2023-01-20 | 7.600 | 7.730 | 7.570 | 7.650 | 7.650 | 5,305,478 |
| 2023-01-19 | 7.470 | 7.590 | 7.440 | 7.590 | 7.590 | 5,110,440 |
| 2023-01-18 | 7.450 | 7.510 | 7.380 | 7.480 | 7.480 | 3,970,320 |
| 2023-01-17 | 7.490 | 7.530 | 7.370 | 7.410 | 7.410 | 6,078,563 |
| 2023-01-16 | 7.350 | 7.480 | 7.350 | 7.470 | 7.470 | 5,219,302 |
| 2023-01-13 | 7.350 | 7.460 | 7.270 | 7.330 | 7.330 | 4,450,572 |
| 2023-01-12 | 7.370 | 7.470 | 7.280 | 7.310 | 7.310 | 5,017,910 |
| 2023-01-11 | 7.460 | 7.490 | 7.310 | 7.340 | 7.340 | 3,937,340 |
| 2023-01-10 | 7.550 | 7.550 | 7.430 | 7.460 | 7.460 | 3,449,250 |
| 2023-01-09 | 7.620 | 7.620 | 7.480 | 7.520 | 7.520 | 4,618,660 |
| 2023-01-06 | 7.680 | 7.710 | 7.570 | 7.570 | 7.570 | 4,501,442 |
| 2023-01-05 | 7.740 | 7.740 | 7.620 | 7.660 | 7.660 | 4,659,722 |
| 2023-01-04 | 7.590 | 7.730 | 7.580 | 7.710 | 7.710 | 5,967,372 |
| 2023-01-03 | 7.390 | 7.620 | 7.370 | 7.600 | 7.600 | 5,834,112 |
| 2022-12-30 | 7.360 | 7.390 | 7.330 | 7.370 | 7.370 | 2,734,604 |
| 2022-12-29 | 7.430 | 7.470 | 7.330 | 7.360 | 7.360 | 3,927,780 |
| 2022-12-28 | 7.380 | 7.430 | 7.290 | 7.430 | 7.430 | 5,535,510 |
| 2022-12-27 | 7.450 | 7.450 | 7.260 | 7.370 | 7.370 | 6,198,720 |
| 2022-12-26 | 7.310 | 7.500 | 7.230 | 7.420 | 7.420 | 8,048,366 |
| 2022-12-23 | 7.450 | 7.470 | 7.160 | 7.290 | 7.290 | 14,529,830 |
| 2022-12-22 | 7.250 | 7.660 | 7.090 | 7.580 | 7.580 | 12,488,580 |
| 2022-12-21 | 7.320 | 7.330 | 7.150 | 7.190 | 7.190 | 2,408,590 |
| 2022-12-20 | 7.190 | 7.380 | 7.190 | 7.280 | 7.280 | 2,945,300 |
| 2022-12-19 | 7.440 | 7.440 | 7.180 | 7.210 | 7.210 | 3,554,290 |
| 2022-12-16 | 7.670 | 7.670 | 7.370 | 7.380 | 7.380 | 5,732,980 |
| 2022-12-15 | 7.670 | 7.740 | 7.560 | 7.680 | 7.680 | 2,844,850 |
| 2022-12-14 | 7.700 | 7.740 | 7.580 | 7.620 | 7.620 | 3,093,100 |
| 2022-12-13 | 7.820 | 7.860 | 7.620 | 7.650 | 7.650 | 4,459,660 |
| 2022-12-12 | 7.750 | 7.910 | 7.600 | 7.820 | 7.820 | 5,727,196 |
| 2022-12-09 | 7.790 | 7.840 | 7.730 | 7.780 | 7.780 | 3,446,870 |
| 2022-12-08 | 7.850 | 7.900 | 7.790 | 7.800 | 7.800 | 3,591,394 |
| 2022-12-07 | 7.870 | 7.920 | 7.810 | 7.850 | 7.850 | 3,871,400 |
| 2022-12-06 | 7.820 | 7.920 | 7.820 | 7.880 | 7.880 | 4,453,185 |
| 2022-12-05 | 7.840 | 7.940 | 7.800 | 7.860 | 7.860 | 4,251,682 |
| 2022-12-02 | 7.750 | 7.940 | 7.710 | 7.870 | 7.870 | 6,327,150 |
| 2022-12-01 | 7.690 | 7.740 | 7.660 | 7.720 | 7.720 | 4,814,349 |
| 2022-11-30 | 7.640 | 7.660 | 7.560 | 7.660 | 7.660 | 3,499,900 |
| 2022-11-29 | 7.490 | 7.630 | 7.460 | 7.630 | 7.630 | 3,541,979 |
| 2022-11-28 | 7.520 | 7.600 | 7.410 | 7.460 | 7.460 | 3,964,310 |
| 2022-11-25 | 7.640 | 7.710 | 7.550 | 7.580 | 7.580 | 4,452,400 |
| 2022-11-24 | 7.760 | 7.850 | 7.660 | 7.710 | 7.710 | 5,515,920 |
| 2022-11-23 | 7.960 | 7.970 | 7.590 | 7.720 | 7.720 | 7,946,180 |
| 2022-11-22 | 8.030 | 8.150 | 7.960 | 7.970 | 7.970 | 7,784,060 |
| 2022-11-21 | 7.920 | 8.070 | 7.870 | 8.050 | 8.050 | 5,971,670 |
| 2022-11-18 | 8.130 | 8.130 | 7.950 | 7.950 | 7.950 | 6,910,310 |
| 2022-11-17 | 7.970 | 8.070 | 7.890 | 8.060 | 8.060 | 6,557,944 |
| 2022-11-16 | 8.050 | 8.110 | 7.930 | 8.010 | 8.010 | 7,529,648 |
| 2022-11-15 | 7.800 | 7.980 | 7.720 | 7.980 | 7.980 | 5,341,330 |
| 2022-11-14 | 7.740 | 7.900 | 7.690 | 7.810 | 7.810 | 5,968,955 |
| 2022-11-11 | 8.050 | 8.050 | 7.800 | 7.800 | 7.800 | 7,890,500 |
| 2022-11-10 | 8.020 | 8.020 | 7.880 | 7.880 | 7.880 | 6,422,911 |
| 2022-11-09 | 8.030 | 8.060 | 7.950 | 8.010 | 8.010 | 4,929,681 |
| 2022-11-08 | 8.110 | 8.110 | 7.950 | 8.020 | 8.020 | 5,972,900 |
| 2022-11-07 | 8.290 | 8.360 | 8.050 | 8.110 | 8.110 | 12,657,550 |
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.