Kingsignal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.020	9.030	8.910	8.970	8.970	3,861,300
2022-02-09	8.750	9.070	8.710	9.000	9.000	5,470,950
2022-02-08	8.650	8.760	8.560	8.740	8.740	3,120,960
2022-02-07	8.600	8.730	8.600	8.650	8.650	4,510,160
2022-01-28	8.280	8.580	8.180	8.510	8.510	5,716,380
2022-01-27	8.440	8.620	8.080	8.120	8.120	4,144,986
2022-01-26	8.430	8.560	8.330	8.450	8.450	3,164,100
2022-01-25	8.810	8.960	8.370	8.380	8.380	6,241,000
2022-01-24	8.980	9.130	8.830	8.850	8.850	4,769,980
2022-01-21	9.140	9.230	8.980	9.080	9.080	4,991,576
2022-01-20	9.510	9.600	9.140	9.150	9.150	7,077,836
2022-01-19	9.380	9.550	9.320	9.540	9.540	8,819,501
2022-01-18	9.520	9.620	9.330	9.400	9.400	9,564,019
2022-01-17	9.090	9.540	9.070	9.510	9.510	13,071,780
2022-01-14	9.030	9.350	8.960	9.150	9.150	8,126,756
2022-01-13	9.220	9.430	9.090	9.120	9.120	6,459,939
2022-01-12	8.990	9.150	8.980	9.130	9.130	5,514,462
2022-01-11	8.980	9.070	8.930	8.940	8.940	3,737,640
2022-01-10	8.900	9.000	8.800	8.970	8.970	3,742,570
2022-01-07	9.110	9.120	8.830	8.870	8.870	6,088,116
2022-01-06	9.080	9.150	9.000	9.070	9.070	4,233,724
2022-01-05	9.190	9.270	9.000	9.080	9.080	7,021,361
2022-01-04	8.950	9.190	8.920	9.180	9.180	7,100,084
2021-12-31	9.000	9.010	8.890	8.920	8.920	5,316,829
2021-12-30	8.990	9.120	8.910	8.930	8.930	7,021,896
2021-12-29	8.990	9.020	8.790	8.960	8.960	5,394,197
2021-12-28	9.060	9.070	8.910	8.930	8.930	4,751,150
2021-12-27	8.880	9.020	8.620	9.000	9.000	5,911,461
2021-12-24	9.210	9.350	8.810	8.890	8.890	8,078,614
2021-12-23	9.260	9.260	9.070	9.150	9.150	4,822,362
2021-12-22	9.180	9.300	9.170	9.240	9.240	5,096,774
2021-12-21	8.990	9.240	8.970	9.210	9.210	6,592,580
2021-12-20	9.340	9.390	8.900	8.930	8.930	9,236,140
2021-12-17	9.320	9.500	9.150	9.350	9.350	10,200,260
2021-12-16	9.300	9.500	9.270	9.480	9.480	7,884,410
2021-12-15	9.300	9.390	9.160	9.240	9.240	5,769,938
2021-12-14	9.200	9.410	9.170	9.300	9.300	6,579,191
2021-12-13	9.180	9.330	9.160	9.210	9.210	6,110,080
2021-12-10	9.290	9.420	9.210	9.230	9.230	5,827,317
2021-12-09	9.530	9.650	9.290	9.320	9.320	8,627,420
2021-12-08	9.280	9.700	9.260	9.490	9.490	11,058,870
2021-12-07	9.900	9.950	9.120	9.210	9.210	16,113,200
2021-12-06	10.220	10.250	9.790	9.890	9.890	13,516,270
2021-12-03	9.770	10.530	9.770	10.180	10.180	18,748,830
2021-12-02	10.060	10.190	9.770	9.770	9.770	9,739,902
2021-12-01	10.130	10.200	9.990	10.140	10.140	9,095,454
2021-11-30	9.910	10.230	9.910	10.020	10.020	10,223,980
2021-11-29	9.800	9.960	9.730	9.910	9.910	6,871,010
2021-11-26	10.010	10.060	9.870	9.940	9.940	6,761,690
2021-11-25	10.130	10.180	9.960	9.990	9.990	8,188,509
2021-11-24	10.080	10.210	9.970	10.050	10.050	10,604,410
2021-11-23	10.190	10.340	10.000	10.140	10.140	13,414,450
2021-11-22	10.130	10.310	10.060	10.150	10.150	9,648,804
2021-11-19	9.880	10.330	9.880	10.180	10.180	11,881,200
2021-11-18	10.330	10.390	10.120	10.170	10.170	14,098,740
2021-11-17	10.090	10.650	9.950	10.450	10.450	24,057,119
2021-11-16	10.160	10.300	9.760	10.020	10.020	23,507,760
2021-11-15	9.500	10.570	9.480	10.370	10.370	22,863,840
2021-11-12	9.410	9.680	9.390	9.580	9.580	8,349,670
2021-11-11	9.200	9.560	9.200	9.490	9.490	9,740,700

← NewerPage 20 of 21 · 1,220 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.