Kingsignal Technology Co Ltd historical data

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

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

← NewerPage 6 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.