Kingsignal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 10.640 | 10.990 | 10.630 | 10.980 | 10.980 | 21,447,793 |
| 2026-07-22 | 10.860 | 11.080 | 10.630 | 10.670 | 10.670 | 24,232,779 |
| 2026-07-21 | 10.510 | 11.050 | 9.760 | 11.040 | 11.040 | 35,805,812 |
| 2026-07-20 | 11.100 | 11.320 | 10.280 | 10.450 | 10.450 | 31,008,801 |
| 2026-07-17 | 11.720 | 11.780 | 10.960 | 11.050 | 11.050 | 30,266,461 |
| 2026-07-16 | 11.990 | 12.260 | 11.600 | 11.820 | 11.820 | 24,485,160 |
| 2026-07-15 | 12.610 | 12.920 | 12.100 | 12.190 | 12.190 | 24,407,990 |
| 2026-07-14 | 12.550 | 12.790 | 11.840 | 12.730 | 12.730 | 35,096,680 |
| 2026-07-13 | 14.010 | 14.050 | 12.590 | 12.680 | 12.680 | 41,869,602 |
| 2026-07-10 | 14.270 | 14.780 | 14.030 | 14.250 | 14.250 | 48,278,199 |
| 2026-07-09 | 13.720 | 14.370 | 13.360 | 14.310 | 14.310 | 39,604,535 |
| 2026-07-08 | 14.000 | 14.400 | 13.600 | 13.670 | 13.670 | 35,469,391 |
| 2026-07-07 | 14.700 | 14.880 | 13.850 | 13.980 | 13.980 | 36,834,012 |
| 2026-07-06 | 15.600 | 15.800 | 14.530 | 14.750 | 14.750 | 38,414,488 |
| 2026-07-03 | 16.110 | 16.500 | 15.320 | 15.350 | 15.350 | 42,418,043 |
| 2026-07-02 | 16.380 | 16.980 | 15.880 | 16.210 | 16.210 | 42,284,195 |
| 2026-07-01 | 17.200 | 17.650 | 16.720 | 16.830 | 16.830 | 51,239,895 |
| 2026-06-30 | 16.630 | 17.490 | 16.440 | 17.250 | 17.250 | 51,257,031 |
| 2026-06-29 | 17.520 | 17.880 | 15.970 | 16.450 | 16.450 | 66,788,289 |
| 2026-06-26 | 18.730 | 18.880 | 17.450 | 17.560 | 17.560 | 65,564,234 |
| 2026-06-25 | 17.600 | 19.280 | 17.230 | 18.620 | 18.620 | 89,576,805 |
| 2026-06-24 | 17.280 | 18.010 | 17.030 | 17.400 | 17.400 | 54,748,441 |
| 2026-06-23 | 18.240 | 18.290 | 17.470 | 17.660 | 17.660 | 62,423,844 |
| 2026-06-22 | 17.860 | 19.000 | 17.550 | 18.690 | 18.690 | 91,803,875 |
| 2026-06-18 | 17.730 | 18.110 | 17.550 | 17.890 | 17.890 | 54,837,688 |
| 2026-06-17 | 18.140 | 18.150 | 17.590 | 18.050 | 18.050 | 77,807,648 |
| 2026-06-16 | 17.490 | 18.650 | 17.240 | 18.500 | 18.500 | 97,753,789 |
| 2026-06-15 | 16.650 | 17.670 | 16.600 | 17.670 | 17.670 | 75,440,828 |
| 2026-06-12 | 17.090 | 17.350 | 16.490 | 16.570 | 16.570 | 70,634,555 |
| 2026-06-11 | 16.130 | 17.100 | 16.070 | 16.820 | 16.820 | 74,182,477 |
| 2026-06-10 | 16.310 | 16.970 | 16.000 | 16.260 | 16.260 | 51,880,391 |
| 2026-06-09 | 16.340 | 16.890 | 16.240 | 16.640 | 16.640 | 61,811,984 |
| 2026-06-08 | 16.490 | 17.220 | 15.950 | 16.170 | 16.170 | 64,940,984 |
| 2026-06-05 | 16.400 | 17.880 | 16.400 | 17.080 | 17.080 | 99,324,156 |
| 2026-06-04 | 15.340 | 17.380 | 15.340 | 16.630 | 16.630 | 110,984,094 |
| 2026-06-03 | 14.700 | 16.980 | 14.700 | 15.430 | 15.430 | 83,548,156 |
| 2026-06-02 | 14.190 | 14.530 | 13.790 | 14.360 | 14.360 | 29,480,660 |
| 2026-06-01 | 14.860 | 14.860 | 14.080 | 14.130 | 14.130 | 29,644,609 |
| 2026-05-29 | 15.300 | 15.880 | 14.580 | 14.810 | 14.810 | 33,238,488 |
| 2026-05-28 | 14.680 | 15.410 | 14.590 | 15.310 | 15.310 | 27,774,609 |
| 2026-05-27 | 15.340 | 15.520 | 14.590 | 14.700 | 14.700 | 27,925,400 |
| 2026-05-26 | 16.010 | 16.020 | 15.150 | 15.460 | 15.460 | 30,904,400 |
| 2026-05-25 | 16.000 | 16.190 | 15.560 | 16.160 | 16.160 | 29,861,080 |
| 2026-05-22 | 15.230 | 16.040 | 15.180 | 15.940 | 15.940 | 38,133,199 |
| 2026-05-21 | 16.590 | 16.630 | 15.050 | 15.080 | 15.080 | 45,644,941 |
| 2026-05-20 | 16.410 | 16.680 | 16.180 | 16.310 | 16.310 | 29,074,949 |
| 2026-05-19 | 16.200 | 16.560 | 15.900 | 16.520 | 16.520 | 38,548,398 |
| 2026-05-18 | 16.170 | 16.600 | 16.110 | 16.300 | 16.300 | 32,608,051 |
| 2026-05-15 | 16.700 | 17.050 | 16.030 | 16.180 | 16.180 | 55,743,781 |
| 2026-05-14 | 17.050 | 17.580 | 16.500 | 16.550 | 16.550 | 60,504,434 |
| 2026-05-13 | 16.680 | 17.220 | 16.620 | 17.050 | 17.050 | 56,835,980 |
| 2026-05-12 | 16.500 | 17.890 | 16.460 | 17.260 | 17.260 | 90,422,477 |
| 2026-05-11 | 16.150 | 16.690 | 16.100 | 16.500 | 16.500 | 57,703,633 |
| 2026-05-08 | 15.530 | 16.090 | 15.410 | 16.020 | 16.020 | 50,436,559 |
| 2026-05-07 | 15.540 | 15.880 | 15.330 | 15.770 | 15.770 | 49,469,648 |
| 2026-05-06 | 14.920 | 15.350 | 14.910 | 15.280 | 15.280 | 38,315,672 |
| 2026-04-30 | 15.000 | 15.020 | 14.670 | 14.760 | 14.760 | 25,682,230 |
| 2026-04-29 | 14.600 | 15.180 | 14.520 | 15.080 | 15.080 | 31,360,600 |
| 2026-04-28 | 14.940 | 15.300 | 14.760 | 14.800 | 14.800 | 38,325,207 |
| 2026-04-27 | 14.690 | 14.940 | 14.500 | 14.780 | 14.780 | 22,181,150 |
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.