Kingsignal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 11.310 | 11.340 | 11.180 | 11.230 | 11.230 | 21,068,439 |
| 2025-07-24 | 11.170 | 11.320 | 11.170 | 11.310 | 11.310 | 25,502,680 |
| 2025-07-23 | 11.420 | 11.460 | 11.140 | 11.140 | 11.140 | 34,154,781 |
| 2025-07-22 | 11.500 | 11.770 | 11.350 | 11.510 | 11.510 | 45,418,648 |
| 2025-07-21 | 11.600 | 11.610 | 11.380 | 11.540 | 11.540 | 31,772,230 |
| 2025-07-18 | 11.670 | 11.830 | 11.530 | 11.560 | 11.560 | 37,901,609 |
| 2025-07-17 | 11.260 | 11.820 | 11.170 | 11.680 | 11.680 | 62,261,602 |
| 2025-07-16 | 11.200 | 11.570 | 11.060 | 11.360 | 11.360 | 43,005,500 |
| 2025-07-15 | 11.150 | 11.330 | 11.020 | 11.210 | 11.210 | 32,285,039 |
| 2025-07-14 | 11.150 | 11.280 | 11.120 | 11.140 | 11.140 | 22,178,330 |
| 2025-07-11 | 11.420 | 11.450 | 11.150 | 11.230 | 11.230 | 37,541,102 |
| 2025-07-10 | 11.450 | 11.650 | 11.330 | 11.460 | 11.460 | 42,989,320 |
| 2025-07-09 | 11.520 | 11.590 | 11.350 | 11.450 | 11.450 | 41,326,129 |
| 2025-07-08 | 11.050 | 11.660 | 10.980 | 11.590 | 11.590 | 67,390,930 |
| 2025-07-07 | 10.900 | 11.110 | 10.790 | 11.100 | 11.100 | 26,380,830 |
| 2025-07-04 | 11.250 | 11.370 | 10.930 | 10.950 | 10.950 | 38,343,980 |
| 2025-07-03 | 11.050 | 11.580 | 11.050 | 11.350 | 11.350 | 43,751,230 |
| 2025-07-02 | 11.250 | 11.340 | 10.960 | 11.120 | 11.120 | 37,024,312 |
| 2025-07-01 | 11.400 | 11.510 | 11.250 | 11.290 | 11.290 | 43,995,398 |
| 2025-06-30 | 11.460 | 11.830 | 11.410 | 11.480 | 11.480 | 68,896,289 |
| 2025-06-27 | 11.010 | 11.680 | 10.940 | 11.440 | 11.440 | 76,340,727 |
| 2025-06-26 | 11.270 | 11.680 | 11.010 | 11.030 | 11.030 | 75,274,305 |
| 2025-06-25 | 11.170 | 11.250 | 11.000 | 11.200 | 11.200 | 51,232,801 |
| 2025-06-24 | 10.990 | 11.550 | 10.910 | 11.210 | 11.210 | 66,446,383 |
| 2025-06-23 | 10.860 | 11.170 | 10.860 | 11.090 | 11.090 | 56,852,859 |
| 2025-06-20 | 10.360 | 11.290 | 10.160 | 11.090 | 11.090 | 85,383,320 |
| 2025-06-19 | 10.660 | 10.750 | 10.350 | 10.420 | 10.420 | 38,470,152 |
| 2025-06-18 | 10.300 | 10.800 | 10.250 | 10.740 | 10.740 | 56,221,473 |
| 2025-06-17 | 10.320 | 10.380 | 10.200 | 10.370 | 10.370 | 24,178,891 |
| 2025-06-16 | 10.150 | 10.460 | 10.150 | 10.380 | 10.380 | 27,435,160 |
| 2025-06-13 | 10.360 | 10.430 | 10.130 | 10.190 | 10.190 | 32,590,410 |
| 2025-06-12 | 10.340 | 10.660 | 10.310 | 10.460 | 10.460 | 47,645,000 |
| 2025-06-11 | 10.300 | 10.400 | 10.190 | 10.300 | 10.300 | 26,809,439 |
| 2025-06-10 | 10.250 | 10.510 | 10.080 | 10.370 | 10.370 | 43,332,441 |
| 2025-06-09 | 10.220 | 10.350 | 10.190 | 10.280 | 10.280 | 23,039,070 |
| 2025-06-06 | 10.220 | 10.390 | 10.140 | 10.200 | 10.200 | 24,421,779 |
| 2025-06-05 | 9.960 | 10.350 | 9.820 | 10.290 | 10.290 | 40,278,039 |
| 2025-06-04 | 9.890 | 10.100 | 9.830 | 10.000 | 10.000 | 22,796,500 |
| 2025-06-03 | 9.830 | 10.050 | 9.820 | 9.860 | 9.860 | 16,114,880 |
| 2025-05-30 | 10.000 | 10.050 | 9.780 | 9.840 | 9.840 | 18,114,869 |
| 2025-05-29 | 9.750 | 10.100 | 9.730 | 10.090 | 10.090 | 21,073,311 |
| 2025-05-28 | 9.870 | 9.970 | 9.730 | 9.770 | 9.770 | 13,468,550 |
| 2025-05-27 | 9.910 | 9.960 | 9.780 | 9.860 | 9.860 | 14,969,820 |
| 2025-05-26 | 9.700 | 9.990 | 9.660 | 9.990 | 9.990 | 20,512,680 |
| 2025-05-23 | 10.020 | 10.120 | 9.690 | 9.690 | 9.690 | 28,158,580 |
| 2025-05-22 | 10.050 | 10.330 | 9.990 | 10.060 | 10.060 | 21,518,699 |
| 2025-05-21 | 10.310 | 10.370 | 10.090 | 10.120 | 10.120 | 20,651,900 |
| 2025-05-20 | 10.380 | 10.440 | 10.130 | 10.370 | 10.370 | 28,767,510 |
| 2025-05-19 | 10.180 | 10.620 | 10.030 | 10.510 | 10.510 | 39,007,422 |
| 2025-05-16 | 10.170 | 10.330 | 10.100 | 10.110 | 10.110 | 20,020,029 |
| 2025-05-15 | 10.370 | 10.460 | 10.160 | 10.170 | 10.170 | 22,895,199 |
| 2025-05-14 | 10.460 | 10.580 | 10.320 | 10.410 | 10.410 | 28,941,590 |
| 2025-05-13 | 10.750 | 10.820 | 10.420 | 10.450 | 10.450 | 42,219,699 |
| 2025-05-12 | 10.420 | 10.960 | 10.330 | 10.720 | 10.720 | 59,982,992 |
| 2025-05-09 | 10.460 | 10.760 | 10.230 | 10.510 | 10.510 | 58,079,488 |
| 2025-05-08 | 10.190 | 10.510 | 10.120 | 10.490 | 10.490 | 46,268,961 |
| 2025-05-07 | 10.200 | 10.410 | 10.050 | 10.170 | 10.170 | 47,910,840 |
| 2025-05-06 | 9.630 | 9.940 | 9.620 | 9.940 | 9.940 | 24,652,029 |
| 2025-04-30 | 9.430 | 9.620 | 9.360 | 9.530 | 9.530 | 19,453,750 |
| 2025-04-29 | 9.180 | 9.430 | 9.170 | 9.370 | 9.370 | 22,596,430 |
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.