Kingsignal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.140 | 9.460 | 9.070 | 9.210 | 9.210 | 31,798,500 |
| 2024-10-29 | 9.420 | 9.790 | 9.210 | 9.230 | 9.230 | 43,874,578 |
| 2024-10-28 | 9.270 | 9.610 | 9.270 | 9.490 | 9.490 | 42,186,160 |
| 2024-10-25 | 9.280 | 9.390 | 9.140 | 9.250 | 9.250 | 31,921,510 |
| 2024-10-24 | 9.300 | 9.300 | 9.030 | 9.100 | 9.100 | 27,203,199 |
| 2024-10-23 | 9.010 | 9.590 | 8.970 | 9.320 | 9.320 | 44,617,078 |
| 2024-10-22 | 9.610 | 9.660 | 9.000 | 9.130 | 9.130 | 47,078,641 |
| 2024-10-21 | 9.160 | 9.590 | 9.140 | 9.420 | 9.420 | 54,718,262 |
| 2024-10-18 | 8.550 | 9.250 | 8.550 | 9.050 | 9.050 | 49,408,520 |
| 2024-10-17 | 8.620 | 8.930 | 8.620 | 8.690 | 8.690 | 31,172,859 |
| 2024-10-16 | 8.400 | 8.700 | 8.370 | 8.580 | 8.580 | 27,076,230 |
| 2024-10-15 | 8.660 | 9.080 | 8.500 | 8.690 | 8.690 | 41,355,180 |
| 2024-10-14 | 8.280 | 8.740 | 8.260 | 8.720 | 8.720 | 36,806,969 |
| 2024-10-11 | 8.730 | 8.750 | 8.040 | 8.200 | 8.200 | 34,464,699 |
| 2024-10-10 | 8.790 | 9.180 | 8.750 | 8.770 | 8.770 | 43,364,648 |
| 2024-10-09 | 9.670 | 9.670 | 8.550 | 8.570 | 8.570 | 62,732,141 |
| 2024-10-08 | 10.300 | 10.300 | 9.000 | 10.180 | 10.180 | 74,795,352 |
| 2024-09-30 | 7.770 | 8.670 | 7.580 | 8.580 | 8.580 | 59,758,289 |
| 2024-09-27 | 7.140 | 7.600 | 7.140 | 7.460 | 7.460 | 35,133,609 |
| 2024-09-26 | 6.990 | 7.120 | 6.960 | 7.120 | 7.120 | 18,976,680 |
| 2024-09-25 | 7.000 | 7.120 | 6.950 | 6.990 | 6.990 | 25,357,199 |
| 2024-09-24 | 6.770 | 6.930 | 6.660 | 6.930 | 6.930 | 22,164,930 |
| 2024-09-23 | 6.820 | 6.980 | 6.750 | 6.810 | 6.810 | 20,199,551 |
| 2024-09-20 | 6.760 | 6.820 | 6.710 | 6.770 | 6.770 | 14,264,760 |
| 2024-09-19 | 6.590 | 6.750 | 6.510 | 6.730 | 6.730 | 13,863,590 |
| 2024-09-18 | 6.520 | 6.620 | 6.390 | 6.550 | 6.550 | 10,538,700 |
| 2024-09-13 | 6.660 | 6.720 | 6.500 | 6.530 | 6.530 | 13,021,050 |
| 2024-09-12 | 6.720 | 6.810 | 6.680 | 6.690 | 6.690 | 13,800,640 |
| 2024-09-11 | 6.760 | 6.760 | 6.640 | 6.710 | 6.710 | 11,939,450 |
| 2024-09-10 | 6.680 | 6.830 | 6.530 | 6.810 | 6.810 | 17,243,551 |
| 2024-09-09 | 6.600 | 6.700 | 6.560 | 6.610 | 6.610 | 9,527,899 |
| 2024-09-06 | 6.710 | 6.750 | 6.600 | 6.620 | 6.620 | 12,228,890 |
| 2024-09-05 | 6.630 | 6.770 | 6.630 | 6.710 | 6.710 | 12,876,470 |
| 2024-09-04 | 6.720 | 6.720 | 6.570 | 6.660 | 6.660 | 15,970,030 |
| 2024-09-03 | 6.540 | 6.830 | 6.520 | 6.750 | 6.750 | 24,836,199 |
| 2024-09-02 | 6.600 | 6.680 | 6.480 | 6.500 | 6.500 | 13,815,030 |
| 2024-08-30 | 6.350 | 6.710 | 6.310 | 6.610 | 6.610 | 20,275,750 |
| 2024-08-29 | 6.110 | 6.390 | 6.040 | 6.320 | 6.320 | 15,662,990 |
| 2024-08-28 | 6.060 | 6.220 | 6.040 | 6.110 | 6.110 | 10,817,680 |
| 2024-08-27 | 6.480 | 6.480 | 6.080 | 6.100 | 6.100 | 18,556,500 |
| 2024-08-26 | 6.390 | 6.510 | 6.260 | 6.440 | 6.440 | 13,396,780 |
| 2024-08-23 | 6.370 | 6.490 | 6.260 | 6.400 | 6.400 | 14,428,800 |
| 2024-08-22 | 6.550 | 6.570 | 6.350 | 6.370 | 6.370 | 19,623,010 |
| 2024-08-21 | 6.660 | 6.760 | 6.530 | 6.580 | 6.580 | 18,315,199 |
| 2024-08-20 | 6.840 | 6.910 | 6.660 | 6.700 | 6.700 | 20,493,500 |
| 2024-08-19 | 6.980 | 7.190 | 6.810 | 6.840 | 6.840 | 32,320,801 |
| 2024-08-16 | 7.070 | 7.410 | 6.990 | 7.060 | 7.060 | 46,001,047 |
| 2024-08-15 | 6.670 | 7.100 | 6.600 | 6.920 | 6.920 | 32,757,650 |
| 2024-08-14 | 6.740 | 6.870 | 6.690 | 6.760 | 6.760 | 25,069,699 |
| 2024-08-13 | 6.740 | 6.800 | 6.580 | 6.730 | 6.730 | 18,440,391 |
| 2024-08-12 | 6.900 | 6.910 | 6.620 | 6.690 | 6.690 | 24,447,551 |
| 2024-08-09 | 7.160 | 7.360 | 6.950 | 6.970 | 6.970 | 33,130,922 |
| 2024-08-08 | 7.360 | 7.560 | 7.120 | 7.150 | 7.150 | 62,208,246 |
| 2024-08-07 | 7.010 | 7.960 | 6.930 | 7.650 | 7.650 | 90,693,055 |
| 2024-08-06 | 6.670 | 6.740 | 6.530 | 6.710 | 6.710 | 22,450,480 |
| 2024-08-05 | 6.900 | 6.990 | 6.500 | 6.500 | 6.500 | 36,570,379 |
| 2024-08-02 | 7.200 | 7.320 | 6.990 | 7.020 | 7.020 | 41,835,434 |
| 2024-08-01 | 7.530 | 7.700 | 7.320 | 7.380 | 7.380 | 50,603,930 |
| 2024-07-31 | 7.230 | 7.430 | 7.080 | 7.380 | 7.380 | 66,785,594 |
| 2024-07-30 | 6.970 | 7.770 | 6.970 | 7.440 | 7.440 | 79,319,961 |
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.