Guangdong Kingshine Electronic Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	23.590	24.100	23.320	23.980	13.246	1,783,296
2022-02-07	23.930	24.000	23.400	23.620	13.047	1,253,881
2022-01-28	23.380	23.590	22.710	23.260	12.848	1,729,674
2022-01-27	24.200	24.200	22.800	22.930	12.666	2,540,794
2022-01-26	23.500	24.100	23.070	23.900	13.202	2,935,904
2022-01-25	24.390	24.550	23.000	23.070	12.743	3,312,866
2022-01-24	24.410	24.750	24.370	24.470	13.517	1,658,304
2022-01-21	25.010	25.440	24.400	24.560	13.566	2,928,423
2022-01-20	26.380	26.470	25.130	25.200	13.920	4,311,904
2022-01-19	26.220	26.420	26.010	26.370	14.566	2,581,723
2022-01-18	26.600	26.680	26.180	26.220	14.483	3,597,388
2022-01-17	25.940	26.750	25.940	26.560	14.671	4,060,930
2022-01-14	25.780	26.170	25.610	25.910	14.312	2,305,876
2022-01-13	26.300	26.300	25.800	25.800	14.251	2,359,331
2022-01-12	25.700	26.200	25.700	26.100	14.417	3,110,403
2022-01-11	25.850	26.170	25.600	25.750	14.224	2,438,103
2022-01-10	25.470	25.790	24.690	25.750	14.224	3,277,983
2022-01-07	26.090	26.220	25.420	25.430	14.047	3,215,279
2022-01-06	25.750	26.200	25.620	26.020	14.373	2,773,652
2022-01-05	26.180	26.280	25.610	25.880	14.295	3,319,886
2022-01-04	26.000	26.370	25.880	26.320	14.538	3,267,752
2021-12-31	25.800	25.960	25.480	25.870	14.290	3,182,328
2021-12-30	25.500	25.850	25.420	25.630	14.157	2,655,903
2021-12-29	25.760	25.790	25.350	25.500	14.085	2,401,674
2021-12-28	25.580	25.980	25.500	25.800	14.251	3,089,741
2021-12-27	25.590	25.590	25.160	25.500	14.085	1,934,921
2021-12-24	26.450	26.540	25.380	25.590	14.135	6,496,757
2021-12-23	26.400	26.780	25.950	26.490	14.632	5,489,061
2021-12-22	26.290	26.570	26.140	26.420	14.594	3,093,258
2021-12-21	25.900	26.520	25.800	26.290	14.522	3,349,443
2021-12-20	26.780	26.780	25.710	25.900	14.306	3,953,538
2021-12-17	27.210	27.340	26.490	26.640	14.715	5,091,149
2021-12-16	27.300	27.700	27.200	27.430	15.152	3,763,563
2021-12-15	27.140	27.480	27.000	27.190	15.019	4,187,135
2021-12-14	26.860	27.270	26.700	27.090	14.964	3,088,384
2021-12-13	27.030	27.150	26.720	26.830	14.820	2,457,183
2021-12-10	26.920	27.190	26.680	26.940	14.881	3,090,184
2021-12-09	26.620	27.110	26.530	26.900	14.859	3,649,144
2021-12-08	26.450	26.770	26.300	26.590	14.688	3,593,524
2021-12-07	27.200	27.300	26.030	26.350	14.555	5,614,206
2021-12-06	28.750	28.750	26.780	26.980	14.903	7,223,780
2021-12-03	29.100	29.100	28.380	28.570	15.781	4,621,006
2021-12-02	29.440	29.820	28.610	28.760	15.886	7,171,567
2021-12-01	29.390	30.150	29.390	29.700	16.405	5,747,503
2021-11-30	30.500	30.730	29.280	29.680	16.394	8,830,172
2021-11-29	28.870	30.300	28.790	30.110	16.632	8,239,928
2021-11-26	29.620	30.180	29.300	29.420	16.251	6,130,806
2021-11-25	30.100	30.180	29.430	29.770	16.444	7,764,362
2021-11-24	28.900	30.540	28.720	30.150	16.654	13,293,991
2021-11-23	28.670	29.400	28.400	29.030	16.035	9,762,535
2021-11-22	27.430	28.880	27.430	28.760	15.886	11,740,939
2021-11-19	27.110	28.200	27.030	27.400	15.135	6,472,547
2021-11-18	27.630	28.320	26.820	26.910	14.864	7,462,268
2021-11-17	27.640	28.200	27.530	27.780	15.345	5,188,714
2021-11-16	28.650	28.700	27.530	27.640	15.268	7,162,261
2021-11-15	28.320	28.850	27.790	28.650	15.825	8,558,775
2021-11-12	28.190	28.660	27.550	28.490	15.737	10,371,238
2021-11-11	28.200	28.800	28.000	28.190	15.571	16,737,794
2021-11-10	26.590	29.880	26.380	29.280	16.173	23,207,352
2021-11-09	24.250	28.880	24.040	26.300	14.527	16,219,500

← NewerPage 20 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.