Kingsignal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.010 | 8.310 | 8.010 | 8.280 | 8.280 | 13,067,430 |
| 2022-11-03 | 7.820 | 8.050 | 7.790 | 8.000 | 8.000 | 6,995,220 |
| 2022-11-02 | 7.940 | 7.990 | 7.870 | 7.920 | 7.920 | 7,263,330 |
| 2022-11-01 | 7.880 | 7.980 | 7.780 | 7.940 | 7.940 | 7,085,600 |
| 2022-10-31 | 7.600 | 7.890 | 7.560 | 7.810 | 7.810 | 6,334,290 |
| 2022-10-28 | 7.990 | 7.990 | 7.560 | 7.600 | 7.600 | 10,124,230 |
| 2022-10-27 | 7.990 | 8.080 | 7.930 | 8.030 | 8.030 | 6,029,100 |
| 2022-10-26 | 7.750 | 8.030 | 7.690 | 8.030 | 8.030 | 8,042,570 |
| 2022-10-25 | 7.750 | 7.830 | 7.560 | 7.740 | 7.740 | 5,803,800 |
| 2022-10-24 | 7.700 | 7.900 | 7.610 | 7.650 | 7.650 | 6,780,500 |
| 2022-10-21 | 7.710 | 7.770 | 7.630 | 7.690 | 7.690 | 4,131,420 |
| 2022-10-20 | 7.720 | 7.800 | 7.550 | 7.710 | 7.710 | 7,445,665 |
| 2022-10-19 | 7.780 | 7.930 | 7.740 | 7.740 | 7.740 | 8,436,677 |
| 2022-10-18 | 7.710 | 7.780 | 7.650 | 7.770 | 7.770 | 5,662,917 |
| 2022-10-17 | 7.510 | 7.740 | 7.480 | 7.730 | 7.730 | 5,559,441 |
| 2022-10-14 | 7.450 | 7.590 | 7.450 | 7.540 | 7.540 | 5,123,985 |
| 2022-10-13 | 7.290 | 7.510 | 7.220 | 7.430 | 7.430 | 5,355,676 |
| 2022-10-12 | 7.130 | 7.350 | 7.060 | 7.350 | 7.350 | 5,318,275 |
| 2022-10-11 | 6.980 | 7.170 | 6.920 | 7.100 | 7.100 | 3,684,085 |
| 2022-10-10 | 7.080 | 7.110 | 6.900 | 6.920 | 6.920 | 4,090,790 |
| 2022-09-30 | 7.120 | 7.170 | 7.010 | 7.020 | 7.020 | 3,698,201 |
| 2022-09-29 | 7.240 | 7.300 | 7.040 | 7.130 | 7.130 | 4,724,887 |
| 2022-09-28 | 7.510 | 7.540 | 7.150 | 7.150 | 7.150 | 6,411,860 |
| 2022-09-27 | 7.410 | 7.540 | 7.360 | 7.540 | 7.540 | 3,975,140 |
| 2022-09-26 | 7.490 | 7.590 | 7.370 | 7.410 | 7.410 | 5,726,821 |
| 2022-09-23 | 7.800 | 7.840 | 7.480 | 7.520 | 7.520 | 5,961,500 |
| 2022-09-22 | 7.600 | 7.870 | 7.560 | 7.750 | 7.750 | 6,293,800 |
| 2022-09-21 | 7.670 | 7.740 | 7.410 | 7.690 | 7.690 | 7,133,100 |
| 2022-09-20 | 7.700 | 7.780 | 7.640 | 7.700 | 7.700 | 5,412,250 |
| 2022-09-19 | 8.060 | 8.120 | 7.590 | 7.640 | 7.640 | 10,228,190 |
| 2022-09-16 | 8.130 | 8.300 | 8.000 | 8.050 | 8.050 | 7,780,957 |
| 2022-09-15 | 8.580 | 8.600 | 8.000 | 8.140 | 8.140 | 14,047,510 |
| 2022-09-14 | 8.400 | 8.600 | 8.290 | 8.580 | 8.580 | 9,242,273 |
| 2022-09-13 | 8.500 | 8.600 | 8.420 | 8.510 | 8.510 | 7,477,600 |
| 2022-09-09 | 8.730 | 8.790 | 8.380 | 8.470 | 8.470 | 14,134,670 |
| 2022-09-08 | 8.950 | 9.010 | 8.720 | 8.730 | 8.730 | 13,592,360 |
| 2022-09-07 | 9.200 | 9.300 | 8.960 | 9.010 | 9.010 | 22,491,650 |
| 2022-09-06 | 8.860 | 9.660 | 8.820 | 9.300 | 9.300 | 32,358,520 |
| 2022-09-05 | 9.240 | 9.300 | 8.870 | 8.960 | 8.960 | 26,169,260 |
| 2022-09-02 | 8.400 | 9.760 | 8.380 | 9.240 | 9.240 | 40,465,711 |
| 2022-09-01 | 8.460 | 8.620 | 8.240 | 8.300 | 8.300 | 8,449,020 |
| 2022-08-31 | 8.510 | 8.790 | 8.450 | 8.460 | 8.460 | 15,293,010 |
| 2022-08-30 | 8.300 | 8.670 | 8.190 | 8.480 | 8.480 | 11,726,410 |
| 2022-08-29 | 7.990 | 8.250 | 7.810 | 8.220 | 8.220 | 5,563,720 |
| 2022-08-26 | 8.210 | 8.430 | 8.070 | 8.070 | 8.070 | 6,510,650 |
| 2022-08-25 | 8.530 | 8.580 | 8.120 | 8.200 | 8.200 | 9,223,617 |
| 2022-08-24 | 8.800 | 8.850 | 8.350 | 8.520 | 8.520 | 13,477,940 |
| 2022-08-23 | 8.390 | 8.980 | 8.340 | 8.800 | 8.800 | 21,054,490 |
| 2022-08-22 | 8.220 | 8.420 | 8.140 | 8.390 | 8.390 | 8,206,600 |
| 2022-08-19 | 8.790 | 8.910 | 8.290 | 8.290 | 8.290 | 17,061,461 |
| 2022-08-18 | 8.560 | 8.770 | 8.450 | 8.770 | 8.770 | 14,795,110 |
| 2022-08-17 | 8.500 | 8.590 | 8.430 | 8.530 | 8.530 | 7,414,407 |
| 2022-08-16 | 8.640 | 8.670 | 8.460 | 8.500 | 8.500 | 10,851,850 |
| 2022-08-15 | 8.570 | 8.650 | 8.450 | 8.640 | 8.640 | 10,469,180 |
| 2022-08-12 | 8.750 | 8.800 | 8.540 | 8.580 | 8.580 | 14,249,180 |
| 2022-08-11 | 8.830 | 8.930 | 8.750 | 8.800 | 8.800 | 17,528,369 |
| 2022-08-10 | 8.880 | 9.090 | 8.680 | 8.880 | 8.880 | 25,370,211 |
| 2022-08-09 | 8.470 | 9.350 | 8.390 | 8.970 | 8.970 | 36,210,070 |
| 2022-08-08 | 8.460 | 8.520 | 8.310 | 8.470 | 8.470 | 12,212,930 |
| 2022-08-05 | 8.430 | 8.550 | 8.320 | 8.500 | 8.500 | 18,080,881 |
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.