Kingsignal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10.300 | 10.500 | 9.770 | 9.880 | 9.880 | 86,273,367 |
| 2025-01-22 | 9.470 | 10.300 | 9.450 | 9.980 | 9.980 | 91,781,789 |
| 2025-01-21 | 9.740 | 9.800 | 9.320 | 9.580 | 9.580 | 65,313,754 |
| 2025-01-20 | 9.170 | 9.900 | 9.160 | 9.590 | 9.590 | 92,280,656 |
| 2025-01-17 | 9.080 | 9.140 | 8.840 | 8.950 | 8.950 | 36,795,641 |
| 2025-01-16 | 9.040 | 9.280 | 8.900 | 9.110 | 9.110 | 51,744,078 |
| 2025-01-15 | 9.080 | 9.170 | 8.850 | 8.880 | 8.880 | 37,934,441 |
| 2025-01-14 | 8.610 | 9.090 | 8.480 | 9.090 | 9.090 | 51,576,090 |
| 2025-01-13 | 8.400 | 8.550 | 8.010 | 8.500 | 8.500 | 44,495,660 |
| 2025-01-10 | 9.370 | 9.470 | 8.580 | 8.600 | 8.600 | 61,896,078 |
| 2025-01-09 | 9.550 | 9.760 | 9.360 | 9.440 | 9.440 | 55,167,520 |
| 2025-01-08 | 9.380 | 9.800 | 9.060 | 9.640 | 9.640 | 76,041,953 |
| 2025-01-07 | 8.890 | 9.530 | 8.890 | 9.490 | 9.490 | 77,908,031 |
| 2025-01-06 | 9.110 | 9.280 | 8.700 | 8.820 | 8.820 | 55,302,551 |
| 2025-01-03 | 10.370 | 10.450 | 9.130 | 9.160 | 9.160 | 94,923,844 |
| 2025-01-02 | 10.550 | 10.830 | 9.910 | 10.350 | 10.350 | 83,856,117 |
| 2024-12-31 | 11.980 | 12.160 | 10.570 | 10.760 | 10.760 | 124,610,492 |
| 2024-12-30 | 12.120 | 12.990 | 11.720 | 11.980 | 11.980 | 151,877,594 |
| 2024-12-27 | 13.000 | 13.450 | 11.900 | 12.050 | 12.050 | 204,019,594 |
| 2024-12-26 | 10.140 | 12.280 | 10.010 | 12.280 | 12.280 | 126,133,102 |
| 2024-12-25 | 10.540 | 10.760 | 9.810 | 10.230 | 10.230 | 69,013,680 |
| 2024-12-24 | 10.190 | 10.680 | 9.680 | 10.680 | 10.680 | 99,763,469 |
| 2024-12-23 | 10.560 | 10.890 | 9.960 | 9.970 | 9.970 | 76,955,266 |
| 2024-12-20 | 10.160 | 11.000 | 10.010 | 10.600 | 10.600 | 109,754,797 |
| 2024-12-19 | 9.350 | 10.500 | 9.320 | 10.370 | 10.370 | 89,562,398 |
| 2024-12-18 | 9.360 | 9.680 | 9.030 | 9.510 | 9.510 | 30,784,439 |
| 2024-12-17 | 10.230 | 10.230 | 9.340 | 9.390 | 9.390 | 55,975,770 |
| 2024-12-16 | 9.880 | 10.520 | 9.790 | 10.380 | 10.380 | 77,392,789 |
| 2024-12-13 | 9.800 | 10.050 | 9.610 | 9.890 | 9.890 | 38,575,328 |
| 2024-12-12 | 9.900 | 10.090 | 9.750 | 9.850 | 9.850 | 30,772,160 |
| 2024-12-11 | 9.710 | 9.910 | 9.640 | 9.900 | 9.900 | 33,379,000 |
| 2024-12-10 | 9.650 | 9.810 | 9.510 | 9.710 | 9.710 | 35,944,273 |
| 2024-12-09 | 9.650 | 9.650 | 9.270 | 9.390 | 9.390 | 20,882,061 |
| 2024-12-06 | 9.650 | 9.750 | 9.470 | 9.620 | 9.620 | 25,853,131 |
| 2024-12-05 | 9.330 | 9.720 | 9.310 | 9.610 | 9.610 | 25,483,811 |
| 2024-12-04 | 9.490 | 9.770 | 9.300 | 9.360 | 9.360 | 32,790,180 |
| 2024-12-03 | 9.460 | 9.580 | 9.280 | 9.490 | 9.490 | 25,831,600 |
| 2024-12-02 | 9.120 | 9.440 | 9.100 | 9.390 | 9.390 | 23,813,779 |
| 2024-11-29 | 9.100 | 9.220 | 8.820 | 9.140 | 9.140 | 23,751,320 |
| 2024-11-28 | 9.200 | 9.300 | 9.030 | 9.080 | 9.080 | 19,368,961 |
| 2024-11-27 | 8.830 | 9.200 | 8.570 | 9.200 | 9.200 | 24,090,580 |
| 2024-11-26 | 9.120 | 9.370 | 8.880 | 8.880 | 8.880 | 21,011,500 |
| 2024-11-25 | 9.090 | 9.110 | 8.730 | 8.990 | 8.990 | 21,532,779 |
| 2024-11-22 | 9.510 | 9.570 | 8.970 | 9.020 | 9.020 | 25,473,480 |
| 2024-11-21 | 9.490 | 9.750 | 9.320 | 9.530 | 9.530 | 30,316,461 |
| 2024-11-20 | 9.150 | 9.580 | 9.100 | 9.460 | 9.460 | 28,843,650 |
| 2024-11-19 | 8.970 | 9.240 | 8.790 | 9.170 | 9.170 | 21,850,760 |
| 2024-11-18 | 9.290 | 9.380 | 8.650 | 8.930 | 8.930 | 29,843,699 |
| 2024-11-15 | 9.600 | 9.810 | 9.280 | 9.320 | 9.320 | 26,610,859 |
| 2024-11-14 | 9.890 | 10.050 | 9.510 | 9.510 | 9.510 | 26,166,920 |
| 2024-11-13 | 9.910 | 10.210 | 9.740 | 9.950 | 9.950 | 27,105,990 |
| 2024-11-12 | 10.280 | 10.570 | 9.910 | 10.070 | 10.070 | 51,287,594 |
| 2024-11-11 | 10.150 | 10.710 | 10.150 | 10.430 | 10.430 | 68,096,078 |
| 2024-11-08 | 9.980 | 10.540 | 9.900 | 9.990 | 9.990 | 65,495,168 |
| 2024-11-07 | 9.330 | 9.910 | 9.210 | 9.860 | 9.860 | 55,520,262 |
| 2024-11-06 | 9.450 | 9.660 | 9.270 | 9.420 | 9.420 | 39,068,719 |
| 2024-11-05 | 9.080 | 9.480 | 9.080 | 9.430 | 9.430 | 35,583,711 |
| 2024-11-04 | 8.530 | 9.150 | 8.510 | 9.070 | 9.070 | 33,161,102 |
| 2024-11-01 | 9.270 | 9.300 | 8.510 | 8.530 | 8.530 | 38,159,129 |
| 2024-10-31 | 9.200 | 9.420 | 9.110 | 9.340 | 9.340 | 29,781,150 |
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.