Kingsignal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.500 | 9.510 | 9.160 | 9.180 | 9.180 | 41,942,930 |
| 2025-04-25 | 9.830 | 10.050 | 9.770 | 9.860 | 9.860 | 33,863,207 |
| 2025-04-24 | 9.840 | 10.140 | 9.520 | 10.020 | 10.020 | 51,284,699 |
| 2025-04-23 | 9.770 | 9.900 | 9.720 | 9.810 | 9.810 | 28,027,330 |
| 2025-04-22 | 9.810 | 9.860 | 9.640 | 9.730 | 9.730 | 31,768,641 |
| 2025-04-21 | 9.800 | 9.920 | 9.670 | 9.910 | 9.910 | 51,099,660 |
| 2025-04-18 | 9.160 | 10.150 | 9.070 | 10.040 | 10.040 | 68,435,070 |
| 2025-04-17 | 9.220 | 9.400 | 9.160 | 9.160 | 9.160 | 19,447,801 |
| 2025-04-16 | 9.500 | 9.590 | 9.090 | 9.220 | 9.220 | 24,689,400 |
| 2025-04-15 | 9.600 | 9.680 | 9.450 | 9.570 | 9.570 | 19,594,779 |
| 2025-04-14 | 9.850 | 9.930 | 9.570 | 9.650 | 9.650 | 26,771,711 |
| 2025-04-11 | 9.200 | 9.720 | 9.190 | 9.580 | 9.580 | 32,716,430 |
| 2025-04-10 | 9.500 | 9.810 | 9.360 | 9.370 | 9.370 | 42,844,848 |
| 2025-04-09 | 8.600 | 9.420 | 8.050 | 9.310 | 9.310 | 52,988,207 |
| 2025-04-08 | 8.500 | 9.050 | 8.460 | 8.800 | 8.800 | 44,050,641 |
| 2025-04-07 | 9.600 | 9.820 | 8.380 | 8.380 | 8.380 | 51,525,559 |
| 2025-04-03 | 10.660 | 10.890 | 10.410 | 10.480 | 10.480 | 26,981,500 |
| 2025-04-02 | 10.840 | 11.330 | 10.740 | 10.810 | 10.810 | 30,661,221 |
| 2025-04-01 | 10.680 | 11.180 | 10.680 | 10.830 | 10.830 | 35,710,922 |
| 2025-03-31 | 10.550 | 10.710 | 10.180 | 10.650 | 10.650 | 34,697,953 |
| 2025-03-28 | 11.090 | 11.250 | 10.710 | 10.710 | 10.710 | 37,825,230 |
| 2025-03-27 | 11.700 | 11.700 | 11.000 | 11.170 | 11.170 | 58,102,688 |
| 2025-03-26 | 11.880 | 12.180 | 11.720 | 11.880 | 11.880 | 53,830,578 |
| 2025-03-25 | 11.580 | 12.790 | 11.440 | 12.070 | 12.070 | 83,618,289 |
| 2025-03-24 | 12.030 | 12.260 | 11.100 | 11.690 | 11.690 | 67,708,656 |
| 2025-03-21 | 11.530 | 12.350 | 11.530 | 12.060 | 12.060 | 80,119,203 |
| 2025-03-20 | 11.600 | 11.880 | 11.430 | 11.650 | 11.650 | 37,682,367 |
| 2025-03-19 | 11.800 | 11.900 | 11.550 | 11.680 | 11.680 | 51,643,953 |
| 2025-03-18 | 12.130 | 12.310 | 11.970 | 11.990 | 11.990 | 63,539,129 |
| 2025-03-17 | 12.010 | 13.010 | 11.670 | 12.370 | 12.370 | 100,343,297 |
| 2025-03-14 | 11.900 | 12.070 | 11.510 | 11.990 | 11.990 | 79,128,766 |
| 2025-03-13 | 11.730 | 12.060 | 11.290 | 11.850 | 11.850 | 90,522,961 |
| 2025-03-12 | 11.500 | 11.850 | 11.430 | 11.590 | 11.590 | 62,033,953 |
| 2025-03-11 | 11.080 | 11.450 | 11.000 | 11.440 | 11.440 | 46,740,031 |
| 2025-03-10 | 11.240 | 11.400 | 11.140 | 11.270 | 11.270 | 33,789,191 |
| 2025-03-07 | 11.530 | 11.570 | 11.160 | 11.300 | 11.300 | 60,912,848 |
| 2025-03-06 | 11.320 | 11.790 | 11.300 | 11.590 | 11.590 | 91,149,328 |
| 2025-03-05 | 10.540 | 11.110 | 10.400 | 11.100 | 11.100 | 68,200,438 |
| 2025-03-04 | 10.020 | 10.450 | 9.990 | 10.450 | 10.450 | 25,747,449 |
| 2025-03-03 | 10.220 | 10.410 | 9.940 | 10.150 | 10.150 | 30,724,490 |
| 2025-02-28 | 10.900 | 10.970 | 10.130 | 10.150 | 10.150 | 44,056,449 |
| 2025-02-27 | 11.320 | 11.330 | 10.790 | 11.090 | 11.090 | 47,466,520 |
| 2025-02-26 | 11.200 | 11.340 | 11.000 | 11.310 | 11.310 | 49,748,848 |
| 2025-02-25 | 11.200 | 11.400 | 11.060 | 11.200 | 11.200 | 48,781,820 |
| 2025-02-24 | 11.240 | 11.570 | 11.020 | 11.420 | 11.420 | 67,967,750 |
| 2025-02-21 | 11.030 | 11.380 | 10.890 | 11.310 | 11.310 | 73,990,008 |
| 2025-02-20 | 10.800 | 11.100 | 10.670 | 11.090 | 11.090 | 55,183,633 |
| 2025-02-19 | 10.370 | 10.730 | 10.350 | 10.720 | 10.720 | 40,067,461 |
| 2025-02-18 | 11.010 | 11.050 | 10.310 | 10.360 | 10.360 | 63,479,848 |
| 2025-02-17 | 11.000 | 11.280 | 10.930 | 11.100 | 11.100 | 61,615,391 |
| 2025-02-14 | 10.890 | 11.270 | 10.850 | 10.940 | 10.940 | 53,933,539 |
| 2025-02-13 | 11.100 | 11.270 | 10.850 | 11.010 | 11.010 | 71,935,289 |
| 2025-02-12 | 11.330 | 11.380 | 10.910 | 11.170 | 11.170 | 88,279,828 |
| 2025-02-11 | 10.800 | 12.600 | 10.630 | 11.300 | 11.300 | 147,168,500 |
| 2025-02-10 | 10.160 | 10.570 | 10.120 | 10.550 | 10.550 | 74,061,789 |
| 2025-02-07 | 10.040 | 10.340 | 9.920 | 10.110 | 10.110 | 71,630,148 |
| 2025-02-06 | 9.500 | 10.090 | 9.400 | 10.090 | 10.090 | 59,631,539 |
| 2025-02-05 | 9.500 | 9.640 | 9.100 | 9.510 | 9.510 | 43,096,246 |
| 2025-01-27 | 10.030 | 10.030 | 9.340 | 9.400 | 9.400 | 49,913,262 |
| 2025-01-24 | 9.640 | 10.090 | 9.640 | 9.960 | 9.960 | 63,252,621 |
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.