Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,756.80 +100.92 (+0.17%) CMC Crypto 200
1,263.92 -19.91 (-1.55%)
Kingsignal Technology Co., Ltd. (300252.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.00 | 6.38 | 5.99 | 6.25 | 6.25 | 18,126,590 |
| 27 Jun 2024 | 6.12 | 6.23 | 6.02 | 6.03 | 6.03 | 10,211,986 |
| 26 Jun 2024 | 5.84 | 6.17 | 5.72 | 6.15 | 6.15 | 14,836,740 |
| 25 Jun 2024 | 6.06 | 6.12 | 5.76 | 5.82 | 5.82 | 14,090,860 |
| 24 Jun 2024 | 6.43 | 6.46 | 5.97 | 6.00 | 6.00 | 19,080,900 |
| 21 Jun 2024 | 6.42 | 6.59 | 6.30 | 6.51 | 6.51 | 9,114,250 |
| 20 Jun 2024 | 6.80 | 6.80 | 6.47 | 6.48 | 6.48 | 12,236,350 |
| 19 Jun 2024 | 6.80 | 6.85 | 6.74 | 6.80 | 6.80 | 11,650,960 |
| 18 Jun 2024 | 6.57 | 6.81 | 6.51 | 6.78 | 6.78 | 15,542,280 |
| 17 Jun 2024 | 6.58 | 6.66 | 6.53 | 6.58 | 6.58 | 9,105,140 |
| 14 Jun 2024 | 6.54 | 6.62 | 6.47 | 6.59 | 6.59 | 9,649,100 |
| 13 Jun 2024 | 6.62 | 6.70 | 6.51 | 6.54 | 6.54 | 10,052,000 |
| 12 Jun 2024 | 6.50 | 6.68 | 6.47 | 6.63 | 6.63 | 11,610,756 |
| 11 Jun 2024 | 6.42 | 6.53 | 6.14 | 6.49 | 6.49 | 10,885,890 |
| 07 Jun 2024 | 6.39 | 6.55 | 6.26 | 6.37 | 6.37 | 11,860,910 |
| 06 Jun 2024 | 6.70 | 6.83 | 6.30 | 6.31 | 6.31 | 20,864,690 |
| 05 Jun 2024 | 6.84 | 6.89 | 6.61 | 6.62 | 6.62 | 16,598,790 |
| 04 Jun 2024 | 7.29 | 7.29 | 6.85 | 6.90 | 6.90 | 27,814,643 |
| 03 Jun 2024 | 7.27 | 7.46 | 7.20 | 7.33 | 7.33 | 27,408,120 |
| 31 May 2024 | 6.99 | 7.42 | 6.99 | 7.22 | 7.22 | 27,901,448 |
| 30 May 2024 | 7.01 | 7.16 | 6.90 | 6.96 | 6.96 | 16,922,110 |
| 29 May 2024 | 7.12 | 7.38 | 7.10 | 7.15 | 7.15 | 16,373,586 |
| 28 May 2024 | 7.19 | 7.30 | 7.06 | 7.07 | 7.07 | 15,672,950 |
| 27 May 2024 | 7.30 | 7.46 | 7.11 | 7.27 | 7.27 | 25,267,153 |
| 24 May 2024 | 7.12 | 7.75 | 6.98 | 7.45 | 7.45 | 39,562,168 |
| 23 May 2024 | 7.38 | 7.38 | 7.10 | 7.12 | 7.12 | 17,922,410 |
| 22 May 2024 | 7.28 | 7.45 | 7.22 | 7.39 | 7.39 | 18,066,760 |
| 21 May 2024 | 7.39 | 7.51 | 7.30 | 7.33 | 7.33 | 16,285,960 |
| 20 May 2024 | 7.56 | 7.58 | 7.40 | 7.44 | 7.44 | 23,678,985 |
| 17 May 2024 | 7.21 | 7.77 | 7.21 | 7.63 | 7.63 | 40,451,245 |
| 16 May 2024 | 6.95 | 7.68 | 6.95 | 7.38 | 7.38 | 32,425,550 |
| 15 May 2024 | 7.08 | 7.10 | 6.88 | 6.90 | 6.90 | 11,335,920 |
| 14 May 2024 | 6.99 | 7.17 | 6.95 | 7.06 | 7.06 | 13,309,600 |
| 13 May 2024 | 7.10 | 7.10 | 6.85 | 6.93 | 6.93 | 15,643,509 |
| 10 May 2024 | 7.45 | 7.50 | 7.16 | 7.21 | 7.21 | 20,921,266 |
| 09 May 2024 | 7.47 | 7.57 | 7.45 | 7.47 | 7.47 | 19,862,409 |
| 08 May 2024 | 7.70 | 7.81 | 7.51 | 7.52 | 7.52 | 23,183,100 |
| 07 May 2024 | 7.75 | 7.91 | 7.59 | 7.84 | 7.84 | 35,898,171 |
| 06 May 2024 | 7.46 | 7.99 | 7.36 | 7.74 | 7.74 | 38,896,556 |
| 30 Apr 2024 | 7.50 | 7.61 | 7.25 | 7.35 | 7.35 | 24,913,380 |
| 29 Apr 2024 | 7.09 | 7.53 | 7.03 | 7.46 | 7.46 | 35,135,327 |
| 26 Apr 2024 | 7.04 | 7.42 | 7.04 | 7.25 | 7.25 | 29,887,761 |
| 25 Apr 2024 | 7.23 | 7.32 | 7.12 | 7.15 | 7.15 | 20,248,052 |
| 24 Apr 2024 | 6.90 | 7.37 | 6.86 | 7.35 | 7.35 | 31,374,722 |
| 23 Apr 2024 | 7.10 | 7.45 | 7.05 | 7.06 | 7.06 | 26,999,550 |
| 22 Apr 2024 | 6.89 | 7.08 | 6.58 | 6.92 | 6.92 | 18,564,150 |
| 19 Apr 2024 | 7.00 | 7.02 | 6.79 | 6.86 | 6.86 | 16,668,500 |
| 18 Apr 2024 | 7.28 | 7.30 | 6.93 | 7.00 | 7.00 | 21,459,270 |
| 17 Apr 2024 | 6.77 | 7.18 | 6.77 | 7.17 | 7.17 | 21,745,130 |
| 16 Apr 2024 | 7.40 | 7.52 | 6.60 | 6.63 | 6.63 | 31,989,694 |
| 15 Apr 2024 | 7.40 | 7.95 | 7.13 | 7.65 | 7.65 | 39,553,615 |
| 12 Apr 2024 | 7.43 | 7.74 | 7.40 | 7.61 | 7.61 | 25,255,490 |
| 11 Apr 2024 | 7.33 | 7.54 | 7.30 | 7.41 | 7.41 | 18,959,389 |
| 10 Apr 2024 | 7.84 | 7.85 | 7.27 | 7.40 | 7.40 | 27,070,570 |
| 09 Apr 2024 | 7.80 | 7.99 | 7.77 | 7.86 | 7.86 | 20,569,700 |
| 08 Apr 2024 | 8.09 | 8.15 | 7.85 | 7.86 | 7.86 | 23,801,810 |
| 03 Apr 2024 | 8.67 | 8.75 | 8.17 | 8.20 | 8.20 | 33,090,501 |
| 02 Apr 2024 | 9.05 | 9.05 | 8.63 | 8.77 | 8.77 | 35,802,975 |
| 01 Apr 2024 | 9.11 | 9.23 | 8.96 | 9.05 | 9.05 | 44,716,143 |
| 29 Mar 2024 | 8.55 | 8.88 | 8.47 | 9.17 | 9.17 | 23,625,040 |
| 28 Mar 2024 | 8.29 | 8.76 | 8.23 | 8.62 | 8.62 | 49,317,639 |
| 27 Mar 2024 | 8.80 | 8.88 | 8.12 | 8.15 | 8.15 | 57,711,376 |
| 26 Mar 2024 | 9.03 | 9.61 | 8.91 | 9.01 | 9.01 | 60,505,732 |
| 25 Mar 2024 | 9.90 | 9.90 | 9.11 | 9.15 | 9.15 | 81,808,338 |
| 22 Mar 2024 | 9.42 | 10.49 | 9.32 | 10.11 | 10.11 | 115,356,771 |
| 21 Mar 2024 | 8.97 | 9.80 | 8.76 | 9.68 | 9.68 | 97,790,492 |
| 20 Mar 2024 | 8.94 | 9.38 | 8.86 | 8.97 | 8.97 | 98,128,879 |
| 19 Mar 2024 | 7.84 | 9.40 | 7.81 | 8.69 | 8.69 | 93,233,728 |
| 18 Mar 2024 | 7.77 | 7.88 | 7.71 | 7.87 | 7.87 | 31,350,800 |
| 15 Mar 2024 | 7.47 | 7.96 | 7.34 | 7.90 | 7.90 | 31,030,510 |
| 14 Mar 2024 | 7.59 | 7.66 | 7.34 | 7.47 | 7.47 | 21,483,581 |
| 13 Mar 2024 | 7.63 | 7.83 | 7.58 | 7.70 | 7.70 | 25,491,619 |
| 12 Mar 2024 | 7.60 | 7.74 | 7.51 | 7.63 | 7.63 | 21,524,920 |
| 11 Mar 2024 | 7.50 | 7.60 | 7.40 | 7.60 | 7.60 | 19,907,921 |
| 08 Mar 2024 | 7.21 | 7.68 | 7.13 | 7.59 | 7.59 | 27,573,329 |
| 07 Mar 2024 | 7.50 | 7.50 | 7.15 | 7.17 | 7.17 | 18,705,200 |
| 06 Mar 2024 | 7.30 | 7.46 | 7.23 | 7.44 | 7.44 | 15,754,840 |
| 05 Mar 2024 | 7.40 | 7.51 | 7.27 | 7.33 | 7.33 | 20,201,000 |
| 04 Mar 2024 | 7.42 | 7.71 | 7.20 | 7.57 | 7.57 | 26,582,555 |
| 01 Mar 2024 | 7.24 | 7.46 | 7.23 | 7.42 | 7.42 | 22,236,601 |
| 29 Feb 2024 | 6.78 | 7.26 | 6.72 | 7.23 | 7.23 | 26,536,447 |
| 28 Feb 2024 | 7.94 | 7.94 | 6.79 | 6.82 | 6.82 | 44,870,650 |
| 27 Feb 2024 | 7.06 | 7.68 | 6.96 | 7.68 | 7.68 | 38,629,370 |
| 26 Feb 2024 | 7.02 | 7.22 | 6.92 | 7.09 | 7.09 | 24,990,330 |
| 23 Feb 2024 | 6.72 | 7.12 | 6.72 | 7.09 | 7.09 | 29,812,264 |
| 22 Feb 2024 | 6.45 | 6.75 | 6.40 | 6.66 | 6.66 | 20,341,260 |
| 21 Feb 2024 | 6.26 | 6.61 | 6.20 | 6.37 | 6.37 | 15,952,411 |
| 20 Feb 2024 | 6.30 | 6.44 | 6.09 | 6.34 | 6.34 | 14,358,867 |
| 19 Feb 2024 | 5.94 | 6.34 | 5.93 | 6.25 | 6.25 | 18,003,194 |
| 08 Feb 2024 | 5.36 | 5.99 | 5.33 | 5.95 | 5.95 | 21,188,991 |
| 07 Feb 2024 | 5.42 | 5.60 | 5.23 | 5.35 | 5.35 | 17,130,164 |
| 06 Feb 2024 | 5.01 | 5.57 | 4.82 | 5.38 | 5.38 | 19,228,843 |
| 05 Feb 2024 | 6.05 | 6.06 | 5.10 | 5.26 | 5.26 | 21,325,340 |
| 02 Feb 2024 | 6.64 | 6.76 | 5.82 | 6.11 | 6.11 | 20,702,450 |
| 01 Feb 2024 | 6.45 | 6.80 | 6.32 | 6.59 | 6.59 | 15,837,250 |
| 31 Jan 2024 | 6.96 | 6.96 | 6.50 | 6.53 | 6.53 | 24,011,120 |
| 30 Jan 2024 | 7.34 | 7.47 | 7.12 | 7.14 | 7.14 | 8,715,289 |
| 29 Jan 2024 | 7.74 | 7.85 | 7.39 | 7.40 | 7.40 | 8,970,200 |
| 26 Jan 2024 | 7.80 | 7.91 | 7.71 | 7.74 | 7.74 | 8,275,644 |
| 25 Jan 2024 | 7.52 | 7.84 | 7.43 | 7.84 | 7.84 | 11,590,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.