Kingsemi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	97.000	102.10	96.600	99.700	99.700	10,004,590
2025-04-25	92.300	97.000	87.850	95.400	95.400	7,650,200
2025-04-24	94.070	94.160	92.070	92.070	92.070	2,443,064
2025-04-23	94.950	96.460	93.760	94.000	94.000	2,976,220
2025-04-22	93.830	96.770	93.010	95.460	95.460	3,513,215
2025-04-21	92.700	95.000	92.700	94.190	94.190	2,140,988
2025-04-18	94.560	94.790	92.280	92.600	92.600	2,589,032
2025-04-17	94.060	96.680	94.060	94.670	94.670	3,111,352
2025-04-16	94.280	96.360	93.800	95.230	95.230	3,152,617
2025-04-15	97.330	98.160	93.630	95.280	95.280	4,228,684
2025-04-14	100.98	101.37	97.520	97.800	97.800	5,402,278
2025-04-11	97.000	102.84	96.400	99.900	99.900	8,290,010
2025-04-10	97.510	99.600	96.200	97.300	97.300	6,591,795
2025-04-09	88.570	98.500	88.020	96.820	96.820	9,189,365
2025-04-08	89.100	92.600	89.080	90.500	90.500	7,086,304
2025-04-07	90.010	96.550	83.460	88.260	88.260	9,244,840
2025-04-03	93.410	98.780	93.280	95.840	95.840	5,662,726
2025-04-02	97.800	98.340	93.000	94.350	94.350	5,043,902
2025-04-01	99.000	100.41	96.900	98.390	98.390	4,496,405
2025-03-31	96.200	99.460	95.800	98.320	98.320	4,599,794
2025-03-28	97.840	100.58	94.880	96.860	96.860	5,678,761
2025-03-27	96.500	100.00	95.390	97.920	97.920	5,783,745
2025-03-26	101.00	103.38	96.870	97.260	97.260	7,118,100
2025-03-25	102.98	103.30	100.00	100.50	100.50	5,871,734
2025-03-24	97.030	105.00	96.950	103.52	103.52	12,165,590
2025-03-21	97.940	102.08	95.010	98.560	98.560	10,125,020
2025-03-20	98.590	101.15	96.710	96.900	96.900	6,597,691
2025-03-19	97.350	100.78	96.590	98.430	98.430	7,015,872
2025-03-18	100.64	101.49	96.860	98.000	98.000	8,632,701
2025-03-17	97.500	102.00	97.500	100.58	100.58	12,252,963
2025-03-14	92.600	98.330	91.600	96.700	96.700	9,951,151
2025-03-13	92.910	95.650	92.300	93.050	93.050	8,631,152
2025-03-12	96.360	97.380	92.600	92.840	92.840	12,134,137
2025-03-11	94.820	102.82	94.000	97.500	97.500	17,843,490
2025-03-10	88.480	88.480	88.480	88.480	88.480	0
2025-03-07	88.480	88.480	88.480	88.480	88.480	0
2025-03-06	88.480	88.480	88.480	88.480	88.480	0
2025-03-05	89.300	90.350	87.560	88.480	88.480	7,562,814
2025-03-04	85.600	95.000	85.100	91.430	91.430	12,675,776
2025-03-03	86.510	88.300	84.600	86.800	86.800	6,209,492
2025-02-28	91.000	91.680	86.100	86.470	86.470	7,420,339
2025-02-27	95.400	95.410	88.280	90.950	90.950	10,748,442
2025-02-26	93.510	95.500	91.360	95.390	95.390	8,608,876
2025-02-25	95.000	99.880	93.210	94.200	94.200	9,852,233
2025-02-24	95.000	99.880	93.600	96.050	96.050	9,179,440
2025-02-21	93.200	96.980	92.050	95.000	95.000	11,153,536
2025-02-20	95.100	97.800	92.000	93.200	93.200	12,064,197
2025-02-19	90.010	95.570	89.220	95.320	95.320	17,410,062
2025-02-18	86.100	95.480	86.090	91.490	91.490	20,230,158
2025-02-17	83.600	85.290	82.690	84.660	84.660	7,682,548
2025-02-14	84.500	85.880	82.570	83.590	83.590	7,057,553
2025-02-13	88.460	89.660	85.500	85.520	85.520	7,058,623
2025-02-12	86.110	89.560	86.080	89.110	89.110	8,857,076
2025-02-11	86.500	89.920	84.560	86.970	86.970	9,556,233
2025-02-10	82.480	89.450	81.300	88.500	88.500	12,497,858
2025-02-07	82.960	84.880	80.790	82.400	82.400	7,754,636
2025-02-06	75.990	83.720	75.680	83.050	83.050	10,286,605
2025-02-05	76.660	77.980	75.560	76.740	76.740	4,837,889
2025-01-27	78.950	79.200	74.850	74.850	74.850	4,130,389
2025-01-24	76.000	78.560	76.000	78.120	78.120	4,563,226

← NewerPage 7 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.