Kingsignal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.130	7.250	6.990	7.020	7.020	6,563,470
2022-05-10	6.950	7.120	6.890	7.090	7.090	4,726,400
2022-05-09	6.880	7.070	6.830	7.020	7.020	4,943,804
2022-05-06	6.730	7.000	6.690	6.880	6.880	5,341,204
2022-05-05	6.900	7.050	6.730	6.930	6.930	7,050,658
2022-04-29	6.760	6.940	6.700	6.850	6.850	7,620,210
2022-04-28	6.890	7.000	6.530	6.610	6.610	8,185,256
2022-04-27	6.410	7.020	6.280	6.960	6.960	9,517,579
2022-04-26	6.730	6.840	6.300	6.310	6.310	5,949,098
2022-04-25	7.200	7.340	6.700	6.710	6.710	8,080,923
2022-04-22	7.930	8.000	7.450	7.500	7.500	11,840,250
2022-04-21	7.800	8.180	7.430	8.120	8.120	15,844,010
2022-04-20	7.930	8.040	7.830	7.860	7.860	3,862,735
2022-04-19	7.840	7.980	7.810	7.920	7.920	2,827,286
2022-04-18	7.890	7.940	7.790	7.840	7.840	4,880,136
2022-04-15	7.980	8.120	7.730	8.040	8.040	5,472,736
2022-04-14	7.880	8.030	7.880	7.960	7.960	3,386,545
2022-04-13	8.090	8.110	7.800	7.830	7.830	4,229,792
2022-04-12	8.080	8.170	7.760	8.150	8.150	5,707,537
2022-04-11	8.120	8.170	7.760	8.070	8.070	7,614,190
2022-04-08	8.440	8.440	8.060	8.150	8.150	4,725,562
2022-04-07	8.590	8.620	8.290	8.300	8.300	5,015,300
2022-04-06	8.340	8.590	8.330	8.590	8.590	5,878,477
2022-04-01	8.510	8.520	8.280	8.320	8.320	5,084,604
2022-03-31	8.680	8.680	8.470	8.500	8.500	5,279,800
2022-03-30	8.810	8.830	8.630	8.700	8.700	4,398,404
2022-03-29	8.870	9.000	8.680	8.720	8.720	4,295,610
2022-03-28	8.930	8.980	8.680	8.850	8.850	4,226,369
2022-03-25	9.110	9.280	8.960	8.970	8.970	4,782,620
2022-03-24	9.210	9.260	9.110	9.120	9.120	6,450,060
2022-03-23	9.180	9.440	9.130	9.300	9.300	6,176,579
2022-03-22	9.210	9.310	9.120	9.190	9.190	6,135,450
2022-03-21	9.030	9.250	8.920	9.250	9.250	8,356,270
2022-03-18	8.780	8.940	8.780	8.920	8.920	5,302,250
2022-03-17	8.810	9.200	8.700	8.790	8.790	8,488,800
2022-03-16	8.400	8.690	8.250	8.660	8.660	8,940,480
2022-03-15	8.650	8.740	8.190	8.200	8.200	8,248,450
2022-03-14	8.970	9.030	8.690	8.690	8.690	9,195,484
2022-03-11	9.100	9.220	8.890	9.190	9.190	5,542,480
2022-03-10	9.080	9.280	9.060	9.160	9.160	6,756,272
2022-03-09	9.120	9.280	8.450	8.860	8.860	8,168,870
2022-03-08	9.330	9.460	9.000	9.040	9.040	7,693,150
2022-03-07	9.490	9.580	9.240	9.370	9.370	8,970,710
2022-03-04	9.500	9.770	9.400	9.400	9.400	11,671,580
2022-03-03	9.780	9.790	9.390	9.470	9.470	15,915,510
2022-03-02	9.760	9.800	9.660	9.730	9.730	7,962,749
2022-03-01	9.700	9.860	9.590	9.820	9.820	12,820,920
2022-02-28	9.660	9.730	9.420	9.550	9.550	9,822,240
2022-02-25	9.570	9.750	9.510	9.720	9.720	12,663,620
2022-02-24	9.670	9.950	9.460	9.630	9.630	18,802,740
2022-02-23	9.640	9.790	9.470	9.690	9.690	11,283,790
2022-02-22	9.570	9.850	9.520	9.620	9.620	13,085,960
2022-02-21	9.420	9.750	9.350	9.610	9.610	15,074,710
2022-02-18	9.040	9.270	9.010	9.250	9.250	8,323,547
2022-02-17	9.010	9.140	8.950	8.970	8.970	5,198,976
2022-02-16	9.070	9.150	9.040	9.080	9.080	3,180,900
2022-02-15	9.040	9.200	8.960	9.050	9.050	3,290,550
2022-02-14	8.780	9.170	8.740	9.050	9.050	6,713,900
2022-02-11	8.970	9.070	8.770	8.830	8.830	4,569,920
2022-02-10	9.020	9.030	8.910	8.970	8.970	3,861,300

← NewerPage 19 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.