Kingsignal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.940	14.950	14.460	14.590	14.590	25,777,641
2026-04-23	15.400	15.500	14.800	15.020	15.020	41,830,941
2026-04-22	14.910	15.560	14.850	15.480	15.480	51,849,328
2026-04-21	14.820	15.100	14.730	14.940	14.940	34,791,141
2026-04-20	14.600	15.220	14.500	14.990	14.990	58,000,641
2026-04-17	14.070	14.330	14.010	14.250	14.250	23,556,039
2026-04-16	13.910	14.120	13.810	14.110	14.110	18,088,811
2026-04-15	14.220	14.370	13.890	13.940	13.940	25,802,850
2026-04-14	14.440	14.460	14.100	14.280	14.280	26,045,561
2026-04-13	13.900	14.150	13.820	14.150	14.150	22,718,520
2026-04-10	14.420	14.420	14.080	14.190	14.190	42,020,129
2026-04-09	13.910	14.650	13.800	14.510	14.510	45,550,754
2026-04-08	13.810	14.060	13.710	14.050	14.050	32,231,529
2026-04-07	13.290	13.780	13.280	13.550	13.550	23,068,301
2026-04-03	13.220	13.610	13.180	13.360	13.360	28,744,949
2026-04-02	13.140	13.390	12.970	13.080	13.080	15,603,900
2026-04-01	13.420	13.450	13.090	13.270	13.270	15,885,710
2026-03-31	13.090	13.440	13.040	13.090	13.090	16,765,080
2026-03-30	12.800	13.360	12.700	13.190	13.190	15,166,670
2026-03-27	12.830	13.160	12.730	13.110	13.110	17,941,750
2026-03-26	13.410	13.540	13.010	13.090	13.090	24,163,350
2026-03-25	12.800	13.800	12.790	13.550	13.550	34,370,352
2026-03-24	12.690	12.720	12.220	12.710	12.710	17,040,551
2026-03-23	12.780	13.050	12.240	12.350	12.350	22,043,961
2026-03-20	13.790	13.960	13.150	13.150	13.150	20,834,211
2026-03-19	13.810	13.910	13.530	13.640	13.640	19,750,770
2026-03-18	13.960	14.140	13.620	14.130	14.130	17,957,590
2026-03-17	14.400	14.770	13.790	13.820	13.820	22,118,551
2026-03-16	14.180	14.350	13.950	14.330	14.330	18,648,301
2026-03-13	14.490	14.670	14.170	14.180	14.180	24,233,881
2026-03-12	14.930	15.270	14.500	14.560	14.560	33,723,379
2026-03-11	14.680	16.040	14.680	15.100	15.100	55,369,680
2026-03-10	14.160	14.600	14.120	14.590	14.590	30,253,090
2026-03-09	14.310	14.310	13.520	13.950	13.950	33,900,008
2026-03-06	14.780	14.820	14.500	14.560	14.560	25,368,600
2026-03-05	15.150	15.190	14.740	14.900	14.900	28,959,650
2026-03-04	14.300	15.060	14.190	14.730	14.730	28,082,250
2026-03-03	16.440	16.440	14.790	14.820	14.820	56,556,281
2026-03-02	15.660	16.300	15.650	16.240	16.240	63,348,699
2026-02-27	15.650	15.820	15.470	15.740	15.740	37,889,820
2026-02-26	15.230	15.950	15.100	15.900	15.900	57,004,809
2026-02-25	15.380	15.440	15.150	15.260	15.260	27,194,570
2026-02-24	15.130	15.400	14.910	15.220	15.220	25,452,830
2026-02-13	14.910	15.140	14.850	14.860	14.860	20,726,420
2026-02-12	14.570	15.090	14.480	15.010	15.010	29,115,480
2026-02-11	14.820	15.120	14.560	14.560	14.560	20,576,020
2026-02-10	14.980	15.260	14.850	14.860	14.860	23,417,131
2026-02-09	14.800	15.150	14.680	14.920	14.920	25,105,160
2026-02-06	14.340	14.910	14.320	14.560	14.560	24,476,100
2026-02-05	14.850	15.000	14.470	14.530	14.530	25,463,051
2026-02-04	15.210	15.610	14.930	15.100	15.100	29,567,160
2026-02-03	14.760	15.370	14.760	15.360	15.360	37,389,328
2026-02-02	14.860	15.400	14.590	14.600	14.600	29,844,070
2026-01-30	15.130	15.330	14.350	14.860	14.860	44,914,840
2026-01-29	15.930	15.990	15.280	15.370	15.370	53,112,539
2026-01-28	15.710	16.970	15.710	16.180	16.180	84,672,789
2026-01-27	15.720	15.780	15.070	15.630	15.630	40,100,727
2026-01-26	15.950	15.980	15.220	15.600	15.600	56,351,859
2026-01-23	15.310	16.360	15.130	16.090	16.090	74,812,625
2026-01-22	14.550	15.430	14.550	15.360	15.360	49,375,160

← NewerPage 3 of 21 · 1,219 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.