Kingsemi Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	131.13	140.00	128.08	137.90	92.553	4,813,248
2021-11-09	123.41	133.74	122.07	131.79	88.453	4,609,874
2021-11-08	129.66	132.53	116.55	124.24	83.384	5,511,112
2021-11-05	137.93	141.91	131.16	131.66	88.365	3,478,998
2021-11-04	134.34	139.38	133.10	135.17	90.716	2,717,795
2021-11-03	132.41	140.69	131.03	134.37	90.179	3,529,839
2021-11-02	129.41	137.84	128.48	132.26	88.763	3,609,162
2021-11-01	128.43	138.51	128.43	129.41	86.851	5,023,464
2021-10-29	131.88	140.81	128.97	136.08	91.331	2,556,237
2021-10-28	134.58	139.31	130.35	130.80	87.786	2,483,907
2021-10-27	139.32	141.72	135.52	136.88	91.864	1,507,826
2021-10-26	140.69	148.16	138.62	139.32	93.507	2,229,039
2021-10-25	136.55	145.52	135.18	141.24	94.794	2,327,362
2021-10-22	134.10	143.44	132.41	136.55	91.646	3,251,981
2021-10-21	133.29	136.57	131.72	132.41	88.869	1,574,015
2021-10-20	135.86	135.86	131.24	133.57	89.647	2,219,489
2021-10-19	135.48	139.65	134.11	134.40	90.202	1,804,659
2021-10-18	138.62	139.41	131.05	135.23	90.758	3,850,956
2021-10-15	139.28	143.53	134.52	140.32	94.173	3,048,420
2021-10-14	140.00	145.43	136.29	138.08	92.674	2,918,817

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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