Kingsignal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.230 | 8.600 | 8.190 | 8.550 | 8.550 | 22,543,230 |
| 2022-08-03 | 8.130 | 8.490 | 8.130 | 8.220 | 8.220 | 23,479,891 |
| 2022-08-02 | 8.300 | 8.520 | 7.980 | 8.090 | 8.090 | 17,927,650 |
| 2022-08-01 | 8.270 | 8.440 | 8.210 | 8.320 | 8.320 | 10,383,760 |
| 2022-07-29 | 8.410 | 8.430 | 8.170 | 8.220 | 8.220 | 10,972,600 |
| 2022-07-28 | 8.410 | 8.480 | 8.320 | 8.360 | 8.360 | 16,075,660 |
| 2022-07-27 | 8.170 | 8.610 | 8.150 | 8.410 | 8.410 | 23,912,420 |
| 2022-07-26 | 7.970 | 8.460 | 7.760 | 8.280 | 8.280 | 19,819,170 |
| 2022-07-25 | 8.190 | 8.240 | 7.780 | 7.870 | 7.870 | 15,079,360 |
| 2022-07-22 | 8.000 | 8.600 | 7.960 | 8.220 | 8.220 | 25,670,221 |
| 2022-07-21 | 8.000 | 8.060 | 7.870 | 7.890 | 7.890 | 10,545,820 |
| 2022-07-20 | 7.870 | 8.050 | 7.730 | 8.050 | 8.050 | 11,387,610 |
| 2022-07-19 | 7.720 | 7.830 | 7.630 | 7.820 | 7.820 | 7,958,470 |
| 2022-07-18 | 7.440 | 7.690 | 7.430 | 7.660 | 7.660 | 6,828,770 |
| 2022-07-15 | 7.700 | 7.700 | 7.430 | 7.430 | 7.430 | 5,344,900 |
| 2022-07-14 | 7.650 | 7.770 | 7.570 | 7.700 | 7.700 | 6,161,280 |
| 2022-07-13 | 7.370 | 7.640 | 7.370 | 7.550 | 7.550 | 6,665,090 |
| 2022-07-12 | 7.590 | 7.590 | 7.310 | 7.320 | 7.320 | 5,446,630 |
| 2022-07-11 | 7.790 | 7.790 | 7.510 | 7.610 | 7.610 | 5,228,430 |
| 2022-07-08 | 7.750 | 7.950 | 7.710 | 7.780 | 7.780 | 6,187,639 |
| 2022-07-07 | 7.520 | 7.760 | 7.440 | 7.750 | 7.750 | 5,266,329 |
| 2022-07-06 | 7.660 | 7.740 | 7.460 | 7.550 | 7.550 | 4,995,630 |
| 2022-07-05 | 7.800 | 7.950 | 7.540 | 7.660 | 7.660 | 7,090,325 |
| 2022-07-04 | 7.660 | 7.760 | 7.580 | 7.740 | 7.740 | 4,794,230 |
| 2022-07-01 | 7.750 | 7.850 | 7.650 | 7.660 | 7.660 | 4,847,156 |
| 2022-06-30 | 7.760 | 7.900 | 7.650 | 7.720 | 7.720 | 6,014,827 |
| 2022-06-29 | 7.840 | 8.010 | 7.740 | 7.740 | 7.740 | 9,755,449 |
| 2022-06-28 | 7.720 | 7.890 | 7.640 | 7.890 | 7.890 | 8,168,779 |
| 2022-06-27 | 7.800 | 7.810 | 7.640 | 7.720 | 7.720 | 6,121,969 |
| 2022-06-24 | 7.620 | 7.850 | 7.620 | 7.720 | 7.720 | 8,387,767 |
| 2022-06-23 | 7.410 | 7.620 | 7.370 | 7.610 | 7.610 | 7,484,175 |
| 2022-06-22 | 7.510 | 7.550 | 7.380 | 7.400 | 7.400 | 5,481,124 |
| 2022-06-21 | 7.450 | 7.620 | 7.400 | 7.540 | 7.540 | 7,713,475 |
| 2022-06-20 | 7.420 | 7.500 | 7.360 | 7.470 | 7.470 | 7,317,750 |
| 2022-06-17 | 7.310 | 7.460 | 7.210 | 7.450 | 7.450 | 7,235,890 |
| 2022-06-16 | 7.200 | 7.380 | 7.160 | 7.310 | 7.310 | 5,802,197 |
| 2022-06-15 | 7.260 | 7.370 | 7.210 | 7.210 | 7.210 | 5,846,965 |
| 2022-06-14 | 7.250 | 7.260 | 6.960 | 7.220 | 7.220 | 7,098,489 |
| 2022-06-13 | 7.350 | 7.380 | 7.250 | 7.320 | 7.320 | 5,461,450 |
| 2022-06-10 | 7.290 | 7.390 | 7.210 | 7.320 | 7.320 | 5,943,100 |
| 2022-06-09 | 7.560 | 7.560 | 7.220 | 7.270 | 7.270 | 4,714,010 |
| 2022-06-08 | 7.540 | 7.620 | 7.360 | 7.470 | 7.470 | 5,261,825 |
| 2022-06-07 | 7.590 | 7.710 | 7.480 | 7.540 | 7.540 | 5,086,356 |
| 2022-06-06 | 7.500 | 7.670 | 7.460 | 7.630 | 7.630 | 5,252,225 |
| 2022-06-02 | 7.410 | 7.540 | 7.280 | 7.510 | 7.510 | 5,706,753 |
| 2022-06-01 | 7.310 | 7.450 | 7.300 | 7.390 | 7.390 | 5,105,942 |
| 2022-05-31 | 7.370 | 7.400 | 7.210 | 7.330 | 7.330 | 6,165,008 |
| 2022-05-30 | 7.340 | 7.380 | 7.180 | 7.370 | 7.370 | 5,664,793 |
| 2022-05-27 | 7.270 | 7.410 | 7.200 | 7.250 | 7.250 | 5,319,477 |
| 2022-05-26 | 7.130 | 7.400 | 7.020 | 7.310 | 7.310 | 6,919,467 |
| 2022-05-25 | 7.100 | 7.170 | 7.020 | 7.160 | 7.160 | 4,066,990 |
| 2022-05-24 | 7.400 | 7.510 | 7.020 | 7.050 | 7.050 | 6,867,971 |
| 2022-05-23 | 7.310 | 7.420 | 7.180 | 7.360 | 7.360 | 4,767,503 |
| 2022-05-20 | 7.100 | 7.200 | 7.090 | 7.170 | 7.170 | 4,031,526 |
| 2022-05-19 | 6.990 | 7.100 | 6.950 | 7.100 | 7.100 | 3,390,736 |
| 2022-05-18 | 6.960 | 7.160 | 6.940 | 7.100 | 7.100 | 5,873,650 |
| 2022-05-17 | 7.060 | 7.060 | 6.910 | 6.960 | 6.960 | 3,880,487 |
| 2022-05-16 | 7.110 | 7.160 | 6.980 | 7.020 | 7.020 | 4,369,400 |
| 2022-05-13 | 7.160 | 7.180 | 7.010 | 7.060 | 7.060 | 4,124,110 |
| 2022-05-12 | 6.950 | 7.150 | 6.880 | 7.100 | 7.100 | 5,212,784 |
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.