Kingsignal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.800 | 10.180 | 9.290 | 10.140 | 10.140 | 22,963,602 |
| 2026-10-22 | 10.280 | 10.390 | 9.950 | 9.950 | 9.950 | 15,665,828 |
| 2026-10-21 | 10.400 | 10.550 | 10.260 | 10.310 | 10.310 | 12,176,340 |
| 2026-10-20 | 10.200 | 10.470 | 10.110 | 10.360 | 10.360 | 12,448,620 |
| 2026-10-19 | 10.170 | 10.290 | 9.890 | 10.210 | 10.210 | 15,246,600 |
| 2026-10-16 | 10.440 | 10.540 | 10.160 | 10.240 | 10.240 | 15,030,840 |
| 2026-10-15 | 10.200 | 10.470 | 10.150 | 10.220 | 10.220 | 15,292,700 |
| 2026-10-14 | 10.750 | 10.880 | 10.600 | 10.630 | 10.630 | 10,953,960 |
| 2026-10-13 | 10.480 | 10.960 | 10.300 | 10.900 | 10.900 | 16,528,715 |
| 2026-10-12 | 11.030 | 11.030 | 10.720 | 10.730 | 10.730 | 13,098,100 |
| 2026-10-09 | 11.020 | 11.110 | 10.460 | 11.000 | 11.000 | 24,107,160 |
| 2026-10-08 | 11.430 | 11.590 | 11.050 | 11.150 | 11.150 | 14,900,388 |
| 2026-09-30 | 11.660 | 11.880 | 11.360 | 11.390 | 11.390 | 14,719,300 |
| 2026-09-29 | 11.170 | 11.580 | 11.160 | 11.500 | 11.500 | 17,632,029 |
| 2026-09-28 | 12.210 | 12.240 | 11.210 | 11.280 | 11.280 | 29,008,771 |
| 2026-09-24 | 12.510 | 12.610 | 12.190 | 12.200 | 12.200 | 18,841,510 |
| 2026-09-23 | 12.680 | 12.720 | 12.350 | 12.560 | 12.560 | 23,382,684 |
Page 1 of 1 · 17 trading days
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.