Guangdong Kingshine Electronic Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 24.100 | 24.850 | 23.500 | 24.310 | 13.428 | 8,128,286 |
| 2021-11-05 | 26.220 | 27.700 | 26.120 | 26.460 | 14.616 | 7,026,466 |
| 2021-11-04 | 26.130 | 26.670 | 25.910 | 26.200 | 14.472 | 2,342,170 |
| 2021-11-03 | 26.110 | 26.980 | 25.960 | 26.140 | 14.439 | 2,184,457 |
| 2021-11-02 | 26.760 | 27.410 | 25.890 | 26.080 | 14.406 | 3,347,339 |
| 2021-11-01 | 25.500 | 27.000 | 25.400 | 26.370 | 14.566 | 3,160,218 |
| 2021-10-29 | 25.000 | 25.890 | 25.000 | 25.400 | 14.030 | 2,092,011 |
| 2021-10-28 | 27.380 | 27.500 | 25.000 | 25.450 | 14.058 | 3,189,110 |
| 2021-10-27 | 28.800 | 28.980 | 27.320 | 27.390 | 15.129 | 3,662,719 |
| 2021-10-26 | 28.600 | 29.000 | 28.450 | 29.000 | 16.019 | 2,055,437 |
| 2021-10-25 | 28.970 | 29.070 | 28.280 | 28.440 | 15.709 | 1,710,580 |
| 2021-10-22 | 28.700 | 29.360 | 28.700 | 28.940 | 15.986 | 1,663,562 |
| 2021-10-21 | 29.380 | 29.380 | 28.380 | 28.700 | 15.853 | 2,042,916 |
| 2021-10-20 | 29.810 | 29.820 | 29.010 | 29.010 | 16.024 | 2,285,236 |
| 2021-10-19 | 30.220 | 30.480 | 29.640 | 29.810 | 16.466 | 1,991,162 |
| 2021-10-18 | 29.790 | 30.440 | 29.350 | 30.230 | 16.698 | 1,903,878 |
| 2021-10-15 | 30.130 | 30.630 | 29.690 | 29.820 | 16.472 | 2,131,247 |
| 2021-10-14 | 30.500 | 30.990 | 30.180 | 30.320 | 16.748 | 2,702,046 |
← NewerPage 21 of 21 · 1,218 trading days
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.