Kingsemi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 253.34 | 268.88 | 245.88 | 266.00 | 266.00 | 4,409,501 |
| 2026-10-22 | 274.45 | 277.09 | 260.06 | 262.23 | 262.23 | 3,711,444 |
| 2026-10-21 | 280.95 | 282.97 | 272.63 | 274.86 | 274.86 | 2,455,084 |
| 2026-10-20 | 280.00 | 288.79 | 261.50 | 275.45 | 275.45 | 3,809,443 |
| 2026-10-19 | 300.00 | 304.35 | 281.00 | 281.79 | 281.79 | 4,274,953 |
| 2026-10-16 | 302.98 | 307.30 | 294.00 | 299.16 | 299.16 | 3,827,956 |
| 2026-10-15 | 295.17 | 300.80 | 286.21 | 293.10 | 293.10 | 4,739,923 |
| 2026-10-14 | 313.25 | 321.38 | 303.00 | 304.34 | 304.34 | 2,814,741 |
| 2026-10-13 | 305.34 | 323.60 | 294.27 | 318.00 | 318.00 | 4,164,482 |
| 2026-10-12 | 307.00 | 323.00 | 298.54 | 313.68 | 313.68 | 3,947,024 |
| 2026-10-09 | 311.63 | 311.63 | 283.57 | 307.54 | 307.54 | 5,159,770 |
| 2026-10-08 | 327.96 | 333.00 | 309.00 | 311.63 | 311.63 | 3,198,188 |
| 2026-09-30 | 342.38 | 347.00 | 324.68 | 327.27 | 327.27 | 2,484,270 |
| 2026-09-29 | 339.99 | 346.28 | 331.02 | 340.63 | 340.63 | 2,779,130 |
| 2026-09-28 | 344.99 | 357.88 | 337.12 | 340.18 | 340.18 | 3,847,006 |
| 2026-09-24 | 349.25 | 353.09 | 343.00 | 344.98 | 344.98 | 2,058,301 |
| 2026-09-23 | 366.03 | 366.03 | 350.00 | 351.57 | 351.57 | 2,863,871 |
| 2026-09-22 | 369.00 | 370.00 | 356.02 | 361.50 | 361.50 | 3,886,380 |
| 2026-09-21 | 363.98 | 366.22 | 353.00 | 356.00 | 356.00 | 4,197,441 |
| 2026-09-18 | 355.49 | 371.50 | 348.04 | 363.98 | 363.98 | 5,295,978 |
| 2026-09-17 | 337.85 | 349.84 | 335.38 | 346.00 | 346.00 | 3,956,734 |
| 2026-09-16 | 321.70 | 348.00 | 318.96 | 338.53 | 338.53 | 5,711,955 |
| 2026-09-15 | 311.40 | 328.00 | 304.88 | 321.00 | 321.00 | 4,573,258 |
| 2026-09-14 | 308.00 | 312.03 | 301.13 | 309.38 | 309.38 | 3,603,914 |
| 2026-09-11 | 320.00 | 320.00 | 300.79 | 312.00 | 312.00 | 3,650,586 |
| 2026-09-10 | 326.11 | 331.09 | 320.37 | 322.98 | 322.98 | 2,310,467 |
| 2026-09-09 | 337.99 | 340.66 | 326.34 | 327.47 | 327.47 | 2,555,218 |
| 2026-09-08 | 338.03 | 343.99 | 329.09 | 330.66 | 330.66 | 2,988,675 |
| 2026-09-07 | 324.00 | 341.98 | 321.45 | 339.94 | 339.94 | 3,769,729 |
| 2026-09-04 | 332.00 | 335.87 | 316.00 | 317.89 | 317.89 | 4,301,231 |
| 2026-09-03 | 345.99 | 348.66 | 324.00 | 327.60 | 327.60 | 3,991,926 |
| 2026-09-02 | 334.90 | 350.65 | 331.00 | 341.29 | 341.29 | 3,342,652 |
| 2026-09-01 | 367.29 | 370.00 | 341.88 | 342.00 | 342.00 | 5,114,177 |
| 2026-08-31 | 360.00 | 372.98 | 352.17 | 370.00 | 370.00 | 5,267,453 |
| 2026-08-28 | 373.13 | 375.00 | 360.59 | 367.74 | 367.74 | 4,016,551 |
| 2026-08-27 | 372.00 | 377.77 | 359.01 | 375.00 | 375.00 | 4,987,155 |
| 2026-08-26 | 348.12 | 376.66 | 348.12 | 372.82 | 372.82 | 5,831,990 |
| 2026-08-25 | 358.00 | 366.00 | 337.01 | 355.65 | 355.65 | 5,293,579 |
| 2026-08-24 | 369.00 | 378.60 | 357.04 | 366.95 | 366.95 | 4,469,013 |
| 2026-08-21 | 363.00 | 375.50 | 353.23 | 366.50 | 366.50 | 5,098,743 |
| 2026-08-20 | 353.00 | 379.00 | 344.30 | 367.59 | 367.59 | 8,140,740 |
| 2026-08-19 | 347.50 | 362.55 | 337.00 | 344.69 | 344.69 | 8,917,750 |
| 2026-08-18 | 344.00 | 358.58 | 342.22 | 356.50 | 356.50 | 6,063,496 |
| 2026-08-17 | 339.00 | 348.00 | 332.01 | 346.03 | 346.03 | 4,842,050 |
| 2026-08-14 | 333.40 | 341.98 | 328.05 | 336.80 | 336.80 | 3,606,232 |
| 2026-08-13 | 345.00 | 349.66 | 328.78 | 329.97 | 329.97 | 5,011,142 |
| 2026-08-12 | 317.41 | 342.50 | 316.01 | 339.00 | 339.00 | 6,270,949 |
| 2026-08-11 | 318.30 | 323.30 | 302.03 | 315.15 | 315.15 | 5,594,707 |
| 2026-08-10 | 310.88 | 328.99 | 309.00 | 322.20 | 322.20 | 6,338,087 |
| 2026-08-07 | 303.00 | 313.73 | 296.38 | 310.87 | 310.83 | 5,348,587 |
| 2026-08-06 | 290.00 | 311.98 | 283.27 | 301.98 | 301.95 | 6,633,121 |
| 2026-08-05 | 275.00 | 304.05 | 273.00 | 298.97 | 298.94 | 7,848,645 |
| 2026-08-04 | 259.86 | 281.78 | 251.69 | 275.73 | 275.70 | 9,015,679 |
| 2026-08-03 | 292.53 | 297.50 | 255.78 | 261.00 | 260.97 | 10,677,796 |
| 2026-07-31 | 330.00 | 338.00 | 293.00 | 293.39 | 293.39 | 8,046,564 |
| 2026-07-30 | 329.89 | 334.16 | 285.80 | 285.80 | 285.80 | 8,863,156 |
| 2026-07-29 | 327.55 | 339.80 | 303.29 | 335.01 | 335.01 | 8,509,483 |
| 2026-07-28 | 355.00 | 372.00 | 325.08 | 332.44 | 332.44 | 9,928,067 |
| 2026-07-27 | 336.70 | 355.00 | 323.07 | 349.30 | 349.30 | 5,913,104 |
| 2026-07-24 | 327.14 | 359.95 | 322.09 | 342.00 | 342.00 | 5,940,918 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.5920 CNY |
| 2022-04-22 | 0.3000 CNY |
| 2021-04-28 | 0.2000 CNY |
| 2020-07-06 | 0.1250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.