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 |
Page 1 of 1 · 16 trading days
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.