Guangdong Kingshine Electronic Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	14.800	15.000	14.230	14.380	14.351	8,872,020
2022-08-02	14.700	14.920	14.210	14.470	14.441	9,401,854
2022-08-01	14.560	15.060	14.350	14.930	14.900	8,392,492
2022-07-29	14.870	14.940	14.460	14.550	14.521	5,205,900
2022-07-28	14.330	14.940	14.320	14.760	14.731	8,471,880
2022-07-27	14.100	14.430	14.000	14.260	14.232	3,629,720
2022-07-26	14.020	14.130	13.710	14.070	14.042	2,801,900
2022-07-25	14.120	14.410	13.970	14.020	13.992	3,251,189
2022-07-22	14.440	14.540	14.000	14.180	14.152	4,205,926
2022-07-21	14.420	14.720	14.200	14.340	14.312	6,202,028
2022-07-20	14.390	14.600	14.200	14.300	14.272	5,217,209
2022-07-19	14.110	14.460	14.100	14.390	14.361	5,886,321
2022-07-18	13.810	14.240	13.810	14.110	14.082	4,605,489
2022-07-15	14.350	14.380	13.810	13.830	13.803	6,038,073
2022-07-14	13.780	14.450	13.510	14.180	14.152	9,646,673
2022-07-13	13.200	13.810	13.200	13.680	13.653	6,037,177
2022-07-12	13.300	13.740	13.000	13.200	13.174	5,216,160
2022-07-11	13.690	13.800	13.120	13.300	13.274	3,578,960
2022-07-08	13.600	13.970	13.520	13.590	13.563	5,791,704
2022-07-07	13.730	13.790	13.460	13.510	13.483	3,624,580
2022-07-06	13.790	13.950	13.460	13.640	13.613	4,167,415
2022-07-05	14.190	14.190	13.560	13.790	13.763	5,357,123
2022-07-04	13.950	14.220	13.620	14.130	14.102	4,805,289
2022-07-01	14.250	14.310	13.920	13.950	13.922	4,103,475
2022-06-30	14.140	14.390	13.950	14.110	14.082	4,383,935
2022-06-29	14.340	14.600	14.000	14.120	14.092	6,721,001
2022-06-28	13.860	14.400	13.710	14.360	14.331	8,391,878
2022-06-27	13.810	13.950	13.580	13.740	13.713	5,645,392
2022-06-24	13.820	13.980	13.650	13.750	13.723	5,903,620
2022-06-23	13.460	13.840	13.400	13.810	13.783	6,627,239
2022-06-22	13.630	13.650	13.370	13.380	13.353	3,848,530
2022-06-21	13.330	13.680	13.130	13.680	13.653	6,153,923
2022-06-20	13.220	13.500	13.190	13.280	13.254	5,157,327
2022-06-17	13.000	13.530	12.750	13.220	13.194	4,593,200
2022-06-16	12.840	13.360	12.810	13.060	13.034	4,308,719
2022-06-15	13.010	13.280	12.910	12.910	12.884	3,763,178
2022-06-14	13.220	13.220	12.620	13.030	13.004	4,202,723
2022-06-13	13.200	13.510	13.030	13.310	13.284	3,224,134
2022-06-10	13.080	13.400	12.950	13.280	13.254	3,033,537
2022-06-09	13.400	13.400	12.880	13.020	12.994	3,617,353
2022-06-08	13.650	13.660	13.170	13.400	13.373	4,117,400
2022-06-07	13.960	13.960	13.480	13.630	13.603	5,046,360
2022-06-06	13.500	14.190	13.500	14.000	13.972	7,542,508
2022-06-02	13.310	14.250	12.910	13.680	13.653	6,555,027
2022-06-01	24.000	24.250	23.730	24.000	13.257	4,311,816
2022-05-31	24.000	24.260	23.210	24.140	13.334	7,242,340
2022-05-30	24.530	24.850	24.420	24.750	13.671	4,183,343
2022-05-27	24.830	24.970	24.500	24.620	13.599	6,260,331
2022-05-26	24.100	25.100	23.800	24.990	13.804	11,472,188
2022-05-25	22.580	24.150	22.520	24.040	13.279	9,944,454
2022-05-24	23.310	23.350	22.220	22.220	12.274	4,254,290
2022-05-23	23.400	23.450	23.050	23.300	12.870	3,132,183
2022-05-20	23.520	23.650	23.020	23.350	12.898	3,701,112
2022-05-19	22.990	23.390	22.840	23.220	12.826	4,565,229
2022-05-18	24.310	24.310	23.450	23.530	12.997	6,227,704
2022-05-17	22.800	24.100	22.650	24.000	13.257	9,431,475
2022-05-16	23.270	23.570	22.620	22.820	12.605	4,277,427
2022-05-13	23.490	23.500	22.800	23.090	12.754	4,007,666
2022-05-12	23.060	23.470	22.980	23.270	12.854	3,845,369
2022-05-11	23.400	24.000	23.100	23.210	12.821	6,383,959

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.0200 CNY
2022-06-02	0.0900 CNY
2021-06-10	0.0650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.