Kingsignal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.180 | 9.350 | 9.120 | 9.260 | 9.260 | 7,329,117 |
| 2021-11-09 | 9.180 | 9.300 | 9.140 | 9.170 | 9.170 | 7,842,170 |
| 2021-11-08 | 8.930 | 9.260 | 8.810 | 9.210 | 9.210 | 9,705,244 |
| 2021-11-05 | 9.050 | 9.120 | 8.910 | 8.930 | 8.930 | 7,488,588 |
| 2021-11-04 | 9.090 | 9.140 | 8.920 | 9.050 | 9.050 | 8,388,730 |
| 2021-11-03 | 8.880 | 9.240 | 8.760 | 9.050 | 9.050 | 11,909,470 |
| 2021-11-02 | 8.810 | 9.120 | 8.750 | 9.000 | 9.000 | 13,896,000 |
| 2021-11-01 | 8.560 | 8.820 | 8.410 | 8.710 | 8.710 | 8,837,200 |
| 2021-10-29 | 8.350 | 8.550 | 8.300 | 8.490 | 8.490 | 7,020,221 |
| 2021-10-28 | 8.500 | 8.750 | 8.180 | 8.200 | 8.200 | 8,291,011 |
| 2021-10-27 | 8.550 | 8.740 | 8.300 | 8.380 | 8.380 | 7,987,689 |
| 2021-10-26 | 8.500 | 8.710 | 8.420 | 8.520 | 8.520 | 9,579,024 |
| 2021-10-25 | 9.000 | 9.130 | 8.700 | 8.840 | 8.840 | 10,297,060 |
| 2021-10-22 | 9.310 | 9.400 | 8.050 | 9.050 | 9.050 | 26,135,641 |
| 2021-10-21 | 9.610 | 9.620 | 9.280 | 9.290 | 9.290 | 7,046,059 |
| 2021-10-20 | 9.380 | 9.680 | 9.200 | 9.600 | 9.600 | 12,401,850 |
| 2021-10-19 | 9.280 | 9.530 | 9.280 | 9.420 | 9.420 | 7,457,361 |
| 2021-10-18 | 9.200 | 9.470 | 9.000 | 9.430 | 9.430 | 11,815,360 |
| 2021-10-15 | 9.580 | 9.670 | 9.210 | 9.240 | 9.240 | 7,947,460 |
| 2021-10-14 | 9.950 | 9.950 | 9.510 | 9.550 | 9.550 | 10,600,180 |
← NewerPage 21 of 21 · 1,220 trading days
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.