Kingsignal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.350	14.680	14.330	14.550	14.550	24,061,590
2026-01-20	15.150	15.230	14.350	14.470	14.470	43,703,762
2026-01-19	15.100	15.310	14.900	15.150	15.150	30,595,051
2026-01-16	15.240	15.390	14.950	15.190	15.190	37,815,113
2026-01-15	15.500	15.540	14.960	15.170	15.170	59,215,578
2026-01-14	15.850	16.560	15.740	15.910	15.910	78,343,750
2026-01-13	17.400	17.400	15.670	15.700	15.700	99,504,180
2026-01-12	16.590	18.180	16.400	17.790	17.790	104,137,508
2026-01-09	15.870	16.800	15.670	16.440	16.440	97,001,766
2026-01-08	15.510	16.810	15.200	15.970	15.970	109,651,398
2026-01-07	14.740	15.210	14.520	15.200	15.200	72,431,711
2026-01-06	14.830	14.900	14.650	14.820	14.820	45,920,102
2026-01-05	14.650	15.100	14.330	14.960	14.960	62,152,832
2025-12-31	14.420	14.820	14.320	14.620	14.620	52,667,273
2025-12-30	14.160	14.770	14.080	14.310	14.310	48,338,488
2025-12-29	14.850	15.240	14.300	14.460	14.460	61,870,781
2025-12-26	14.700	14.990	14.290	14.600	14.600	64,387,281
2025-12-25	14.490	15.100	14.450	14.850	14.850	68,636,367
2025-12-24	13.860	14.940	13.700	14.790	14.790	80,461,570
2025-12-23	14.370	14.370	13.940	14.080	14.080	51,991,488
2025-12-22	13.960	14.500	13.750	14.450	14.450	79,998,062
2025-12-19	13.750	14.360	13.690	13.820	13.820	41,197,480
2025-12-18	13.270	13.970	13.220	13.750	13.750	43,450,559
2025-12-17	13.430	13.740	13.010	13.480	13.480	35,980,320
2025-12-16	13.530	13.800	13.080	13.430	13.430	41,199,832
2025-12-15	13.750	13.870	13.410	13.570	13.570	31,259,881
2025-12-12	13.340	14.050	13.330	13.910	13.910	46,983,840
2025-12-11	13.810	13.880	13.480	13.490	13.490	26,626,000
2025-12-10	13.740	13.910	13.530	13.820	13.820	31,474,141
2025-12-09	13.800	14.050	13.710	13.760	13.760	35,470,898
2025-12-08	13.650	14.250	13.590	13.910	13.910	66,403,680
2025-12-05	13.100	13.760	13.000	13.670	13.670	47,165,039
2025-12-04	13.550	13.940	13.360	13.410	13.410	60,898,840
2025-12-03	13.330	13.660	13.200	13.490	13.490	51,551,500
2025-12-02	13.260	13.430	13.130	13.270	13.270	30,314,270
2025-12-01	12.880	13.500	12.880	13.410	13.410	47,996,738
2025-11-28	12.800	13.190	12.800	12.970	12.970	49,554,711
2025-11-27	12.490	12.800	12.360	12.590	12.590	20,241,461
2025-11-26	12.730	12.800	12.450	12.490	12.490	19,369,699
2025-11-25	12.600	13.100	12.510	12.800	12.800	29,104,141
2025-11-24	12.200	12.620	12.150	12.560	12.560	22,096,350
2025-11-21	12.550	12.650	12.080	12.160	12.160	25,003,131
2025-11-20	12.840	12.920	12.670	12.710	12.710	15,418,920
2025-11-19	12.870	12.970	12.570	12.750	12.750	20,654,230
2025-11-18	13.280	13.280	12.820	12.920	12.920	23,257,891
2025-11-17	13.110	13.500	13.110	13.320	13.320	26,986,770
2025-11-14	13.070	13.240	12.910	13.000	13.000	20,505,711
2025-11-13	13.090	13.440	13.040	13.200	13.200	24,306,029
2025-11-12	13.630	13.710	12.920	13.200	13.200	37,644,961
2025-11-11	13.670	14.070	13.580	13.740	13.740	35,149,191
2025-11-10	13.700	13.980	13.500	13.670	13.670	36,658,754
2025-11-07	13.480	13.860	13.310	13.740	13.740	34,067,340
2025-11-06	13.420	13.730	13.320	13.610	13.610	27,617,670
2025-11-05	13.240	13.540	13.200	13.470	13.470	20,002,090
2025-11-04	13.700	13.750	13.390	13.500	13.500	29,776,801
2025-11-03	13.080	13.900	13.080	13.890	13.890	51,356,930
2025-10-31	13.210	13.300	13.050	13.150	13.150	25,693,520
2025-10-30	13.510	13.560	13.100	13.280	13.280	43,131,879
2025-10-29	13.500	14.000	13.380	13.790	13.790	47,170,129
2025-10-28	13.240	13.580	13.110	13.400	13.400	30,403,410

← NewerPage 4 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.