Kingsignal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.400	13.430	13.180	13.290	13.290	30,387,330
2025-10-24	13.060	13.430	13.060	13.300	13.300	47,036,000
2025-10-23	12.900	12.900	12.530	12.890	12.890	18,350,391
2025-10-22	13.000	13.030	12.790	12.870	12.870	17,292,529
2025-10-21	12.880	13.130	12.760	13.030	13.030	25,106,971
2025-10-20	12.620	13.000	12.610	12.900	12.900	27,183,400
2025-10-17	13.280	13.280	12.400	12.480	12.480	32,043,680
2025-10-16	13.500	13.540	13.140	13.190	13.190	23,085,570
2025-10-15	13.290	13.500	13.100	13.500	13.500	23,616,990
2025-10-14	13.780	13.920	13.150	13.230	13.230	33,824,379
2025-10-13	13.060	13.760	12.930	13.730	13.730	33,762,246
2025-10-10	14.180	14.250	13.660	13.720	13.720	47,694,160
2025-10-09	14.390	14.750	14.300	14.330	14.330	42,684,219
2025-09-30	14.600	15.050	14.400	14.450	14.450	38,407,898
2025-09-29	14.610	14.720	14.360	14.430	14.430	43,886,473
2025-09-26	15.180	15.380	14.520	14.550	14.550	68,965,406
2025-09-25	15.220	15.950	15.050	15.510	15.510	94,208,844
2025-09-24	14.940	15.190	14.510	15.120	15.120	49,623,520
2025-09-23	15.320	15.730	14.600	15.110	15.110	72,749,320
2025-09-22	15.300	15.580	14.870	15.260	15.260	71,905,133
2025-09-19	15.930	16.980	15.320	15.430	15.430	105,193,906
2025-09-18	15.620	16.160	15.240	15.460	15.460	104,204,602
2025-09-17	15.900	16.610	15.740	15.920	15.920	103,102,492
2025-09-16	15.590	16.860	15.490	16.190	16.190	158,134,500
2025-09-15	16.040	16.360	15.330	15.520	15.520	132,892,594
2025-09-12	16.010	17.280	16.010	16.130	16.130	231,006,797
2025-09-11	12.360	14.400	12.090	14.400	14.400	116,279,602
2025-09-10	11.800	12.120	11.800	12.000	12.000	26,311,670
2025-09-09	12.200	12.210	11.750	11.760	11.760	29,247,100
2025-09-08	12.280	12.350	11.860	12.230	12.230	41,615,941
2025-09-05	12.130	12.350	11.930	12.330	12.330	30,434,420
2025-09-04	12.670	12.870	11.750	12.000	12.000	44,687,840
2025-09-03	13.160	13.160	12.470	12.540	12.540	45,878,352
2025-09-02	14.050	14.080	12.880	13.000	13.000	68,014,234
2025-09-01	14.110	14.350	13.700	14.090	14.090	54,646,121
2025-08-29	14.300	14.660	13.850	13.950	13.950	56,313,738
2025-08-28	13.650	14.460	13.480	14.350	14.350	79,956,195
2025-08-27	14.350	14.430	13.470	13.510	13.510	58,939,289
2025-08-26	14.700	14.700	14.090	14.180	14.180	65,353,230
2025-08-25	13.800	14.700	13.580	14.700	14.700	103,258,398
2025-08-22	13.870	13.870	13.290	13.550	13.550	56,981,070
2025-08-21	14.000	14.270	13.720	13.930	13.930	55,729,246
2025-08-20	14.010	14.500	13.700	14.110	14.110	73,729,852
2025-08-19	13.890	14.730	13.780	14.240	14.240	105,910,797
2025-08-18	12.630	14.350	12.630	14.120	14.120	113,662,492
2025-08-15	12.180	12.750	12.180	12.620	12.620	49,009,980
2025-08-14	12.800	12.810	12.180	12.180	12.180	60,731,832
2025-08-13	12.500	12.850	12.400	12.800	12.800	65,892,086
2025-08-12	12.260	12.670	12.140	12.530	12.530	57,680,199
2025-08-11	12.130	12.430	12.120	12.260	12.260	37,757,930
2025-08-08	12.300	12.620	12.210	12.220	12.220	52,115,898
2025-08-07	12.340	12.620	12.220	12.350	12.350	49,649,078
2025-08-06	12.120	12.490	12.060	12.340	12.340	59,149,070
2025-08-05	12.010	12.370	11.910	12.220	12.220	62,952,160
2025-08-04	11.620	12.020	11.620	12.010	12.010	41,543,168
2025-08-01	11.870	11.960	11.600	11.710	11.710	35,356,121
2025-07-31	11.940	12.210	11.730	11.780	11.780	53,987,820
2025-07-30	11.970	12.100	11.690	11.860	11.860	41,885,602
2025-07-29	11.740	11.950	11.700	11.950	11.950	48,613,969
2025-07-28	11.270	12.310	11.240	11.880	11.880	79,274,852

← NewerPage 5 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.