Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

KINGSEMI Co., Ltd. (688037.SS)

Compare
88.48
0.00
(0.00%)
At close: March 5 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 5, 202589.3090.3587.5688.4888.487,562,814
Mar 4, 202585.6095.0085.1091.4391.4312,675,776
Mar 3, 202586.5188.3084.6086.8086.806,209,492
Feb 28, 202591.0091.6886.1086.4786.477,420,339
Feb 27, 202595.4095.4188.2890.9590.9510,748,442
Feb 26, 202593.5195.5091.3695.3995.398,608,876
Feb 25, 202595.0099.8893.2194.2094.209,852,233
Feb 24, 202595.0099.8893.6096.0596.059,179,440
Feb 21, 202593.2096.9892.0595.0095.0011,153,536
Feb 20, 202595.1097.8092.0093.2093.2012,064,197
Feb 19, 202590.0195.5789.2295.3295.3217,410,062
Feb 18, 202586.1095.4886.0991.4991.4920,230,158
Feb 17, 202583.6085.2982.6984.6684.667,682,548
Feb 14, 202584.5085.8882.5783.5983.597,057,553
Feb 13, 202588.4689.6685.5085.5285.527,058,623
Feb 12, 202586.1189.5686.0889.1189.118,857,076
Feb 11, 202586.5089.9284.5686.9786.979,556,233
Feb 10, 202582.4889.4581.3088.5088.5012,497,858
Feb 7, 202582.9684.8880.7982.4082.407,754,636
Feb 6, 202575.9983.7275.6883.0583.0510,286,605
Feb 5, 202576.6677.9875.5676.7476.744,837,889
Jan 27, 202578.9579.2074.8574.8574.854,130,389
Jan 24, 202576.0078.5676.0078.1278.124,563,226
Jan 23, 202578.4879.9075.9275.9275.925,883,530
Jan 22, 202578.2778.9276.8077.5377.533,902,929
Jan 21, 202580.3580.6877.7178.7978.794,227,067
Jan 20, 202580.5081.7779.2979.5079.504,074,631
Jan 17, 202579.2082.0878.2280.0480.045,302,247
Jan 16, 202580.2482.1879.0079.8879.885,066,944
Jan 15, 202581.0081.2579.1079.2979.294,324,788
Jan 14, 202578.4982.2277.5081.4081.406,312,144
Jan 13, 202575.0078.3974.5078.2378.234,693,062
Jan 10, 202576.8280.5575.5375.7375.735,086,082
Jan 9, 202577.5578.7677.0177.0177.014,036,448
Jan 8, 202579.5079.5074.1177.6777.677,355,964
Jan 7, 202579.4980.8078.1580.2680.263,650,999
Jan 6, 202580.1081.5678.1878.9278.923,184,816
Jan 3, 202581.0683.1279.4979.8079.805,230,415
Jan 2, 202583.6384.1679.6080.8180.815,808,668
Dec 31, 202490.3090.7083.6083.6383.637,558,398
Dec 30, 202491.0092.6789.5390.4090.404,399,088
Dec 27, 202490.3895.3589.5092.0192.017,253,661
Dec 26, 202487.9092.5087.2591.9991.996,302,717
Dec 25, 202490.1890.7887.0387.6887.683,479,950
Dec 24, 202490.0890.5287.3090.1890.184,089,308
Dec 23, 202491.1091.9088.7589.0089.004,939,620
Dec 20, 202487.7193.5087.2091.5091.508,292,021
Dec 19, 202486.0288.1885.4487.5587.554,300,271
Dec 18, 202486.3088.1885.2087.1987.195,013,165
Dec 17, 202486.0087.4085.0885.6585.654,417,749
Dec 16, 202489.5589.5685.9186.3786.375,535,593
Dec 13, 202492.7093.2189.0889.6589.656,913,373
Dec 12, 202492.7094.9992.0893.4593.454,484,544
Dec 11, 202494.3095.5492.6192.7692.765,007,601
Dec 10, 202498.0098.8093.4493.8893.885,219,720
Dec 9, 202495.5996.2892.3892.4492.445,237,538
Dec 6, 202496.6397.8193.7796.1596.155,068,162
Dec 5, 202496.0097.1593.4096.3796.377,065,798
Dec 4, 2024101.00102.4096.0196.8796.875,568,136
Dec 3, 2024103.80105.9797.5098.2098.207,632,777
Dec 2, 2024103.37105.80101.68102.77102.774,898,177
Nov 29, 202499.44106.2798.42102.83102.835,407,020
Nov 28, 2024103.00107.2399.88100.30100.306,138,337
Nov 27, 2024101.40104.0796.00103.92103.926,102,858
Nov 26, 2024103.00105.00101.00102.00102.004,021,747
Nov 25, 2024102.00105.67101.02103.20103.206,076,698
Nov 22, 2024104.20107.50100.63100.90100.906,609,584
Nov 21, 2024100.99108.79100.49105.77105.778,309,231
Nov 20, 2024102.52102.5299.30101.75101.755,891,970
Nov 19, 202497.50103.4596.86102.73102.737,930,642
Nov 18, 202499.0299.6094.2896.9096.907,464,476
Nov 15, 2024106.20108.6598.7498.9098.909,273,424
Nov 14, 2024111.00113.36106.87107.36107.368,647,525
Nov 13, 2024106.88114.98106.85113.19113.1912,780,189
Nov 12, 2024112.00113.99105.07106.79106.7912,549,504
Nov 11, 2024106.50120.00105.50112.56112.5619,496,612
Nov 8, 202499.47108.9096.26102.49102.4917,617,850
Nov 7, 202491.0795.8591.0094.7094.708,206,560
Nov 6, 202490.7295.8589.1392.5192.5111,180,928
Nov 5, 202486.5791.6685.2590.8490.849,201,223
Nov 4, 202482.6687.2182.1986.5586.556,102,675
Nov 1, 202488.1888.8582.2882.6382.637,352,455
Oct 31, 202484.6089.0082.3687.3987.3910,308,384
Oct 30, 202484.9486.5083.0084.3184.316,382,669
Oct 29, 202485.7088.8885.2085.5585.558,990,054
Oct 28, 202485.3885.6883.6685.5985.595,634,954
Oct 25, 202483.6086.7282.7185.3685.367,738,560
Oct 24, 202483.0185.3382.5183.3983.397,796,060
Oct 23, 202483.0085.5981.8783.6183.6110,758,908
Oct 22, 202488.0089.5185.0086.7786.7710,352,545
Oct 21, 202492.0096.7987.9489.1089.1017,626,252
Oct 18, 202478.6094.2678.5090.6090.6015,683,692
Oct 17, 202479.7080.6778.6078.6078.606,725,024
Oct 16, 202478.9781.9577.9178.2678.267,280,037
Oct 15, 202483.0086.9081.5082.0182.019,257,901
Oct 14, 202480.9284.3877.4684.2084.2010,830,581
Oct 11, 202486.0088.2080.0081.8081.8010,353,117
Oct 10, 202496.5498.5287.3588.6688.6613,203,369
Oct 9, 202495.50115.0087.0097.5297.5221,348,806
Oct 8, 202499.4299.4295.1899.4299.4216,374,550
Sep 30, 202473.2782.8671.3682.8582.8513,531,659
Sep 27, 202465.5069.5065.0069.0569.053,723,378
Sep 26, 202460.4164.8859.6564.5064.505,694,238
Sep 25, 202460.5162.3760.5060.8260.825,011,190
Sep 24, 202458.9960.6856.5060.5160.515,587,257
Sep 23, 202460.7061.4758.5358.6858.683,683,431
Sep 20, 202459.3661.7959.2060.2460.245,088,474
Sep 19, 202459.1460.4157.6359.2059.203,497,866
Sep 18, 202458.3859.8057.6359.3059.304,025,891
Sep 13, 202458.0058.4957.2357.4557.452,233,764
Sep 12, 202458.9959.2557.8157.8357.831,885,391
Sep 11, 202458.3258.3857.5058.2058.201,795,284
Sep 10, 202457.9259.0056.8258.4258.423,253,744
Sep 9, 202456.9058.3656.5857.5057.502,280,963
Sep 6, 202459.3559.3556.8356.9356.933,105,105
Sep 5, 202459.9060.4858.8959.3359.333,086,483
Sep 4, 202458.5160.8058.3859.8859.882,770,828
Sep 3, 202458.7060.2258.1059.6359.633,022,118
Sep 2, 202461.9662.1058.1058.6058.604,927,493
Aug 30, 202457.4562.9657.4462.1762.177,486,296
Aug 29, 202456.5657.5156.1856.8556.853,780,577
Aug 28, 202457.9158.4956.9057.0457.042,098,828
Aug 27, 202458.0059.2757.0257.9157.912,280,441
Aug 26, 202458.8960.6658.0158.2958.292,734,933
Aug 23, 202461.0061.4057.6859.1859.184,613,736
Aug 22, 202461.2662.4560.5061.5861.582,139,514
Aug 21, 202460.7962.1860.3161.2261.221,991,317
Aug 20, 202462.0062.5860.7160.8760.872,098,674
Aug 19, 202461.7563.3360.7762.3662.362,960,282
Aug 16, 202461.2762.4060.8061.4661.462,540,225
Aug 15, 202461.5863.3860.5261.2261.224,566,137
Aug 14, 202465.2565.5061.6161.8461.844,241,657
Aug 13, 202465.9066.2863.6364.9164.912,784,487
Aug 12, 202467.5567.6665.4565.6965.693,027,386
Aug 9, 202469.9670.8167.6067.7467.743,573,483
Aug 8, 202465.5070.3865.3968.5068.505,131,310
Aug 7, 202467.0167.8566.1566.3166.312,699,699
Aug 6, 202466.4767.6765.0067.2167.214,202,346
Aug 5, 202467.1169.2265.0065.2865.285,278,739
Aug 2, 202470.8071.9968.2068.3568.356,044,897
Aug 1, 202470.2474.0069.8871.8071.808,109,565
Jul 31, 202466.7070.7866.2370.5770.577,499,852
Jul 30, 202465.4368.0064.5567.3867.385,179,146
Jul 29, 202465.7068.2764.8866.2966.294,585,722
Jul 26, 202465.7368.2864.2365.8865.886,011,888
Jul 25, 202462.3267.4662.1565.9865.987,292,936
Jul 24, 202465.4966.8064.2664.5864.588,439,999
Jul 23, 202471.8971.8964.6864.9064.9015,212,593
Jul 22, 202476.0777.5973.0173.5573.5511,514,880
Jul 19, 202476.5077.8374.1575.2975.2914,373,224
Jul 18, 202472.0079.8968.4477.0077.0018,554,774
Jul 17, 2024 0.20 Dividend
Jul 17, 202463.3972.6062.3267.6267.629,764,454
Jul 17, 2024 1.45:1 Stock Splits
Jul 16, 202461.8164.2961.1463.5563.354,648,486
Jul 15, 202461.9263.4561.9162.2162.013,683,765
Jul 12, 202459.3162.7658.7461.9161.726,133,801
Jul 11, 202459.7860.3958.4059.5959.414,381,760
Jul 10, 202457.9460.2057.8158.0757.894,248,587
Jul 9, 202456.8358.7755.5258.6258.446,618,005
Jul 8, 202458.8159.5756.5556.8356.654,815,049
Jul 5, 202460.4460.4460.4460.4460.25-
Jul 4, 202464.0264.2860.3260.4460.254,836,406
Jul 3, 202462.7665.3661.5463.9563.753,962,393
Jul 2, 202461.9962.8061.4362.7662.562,775,658
Jul 1, 202461.3962.6459.8662.0061.803,322,963
Jun 28, 202463.4564.6661.2461.3861.196,602,857
Jun 27, 202465.2465.7763.8864.0063.802,702,913
Jun 26, 202463.9566.3862.9066.1265.924,217,641
Jun 25, 202468.6969.3062.6663.5263.327,275,486
Jun 24, 202470.6272.7467.9868.3268.115,003,568
Jun 21, 202470.0372.9968.4871.6871.455,366,618
Jun 20, 202469.4473.0868.4171.4671.247,580,665
Jun 19, 202470.1270.7367.7769.5969.376,513,133
Jun 18, 202470.7971.4368.7769.4869.268,523,996
Jun 17, 202471.0371.5766.1671.4471.2214,734,869
Jun 14, 202476.2476.2473.0273.6673.437,835,441
Jun 13, 202475.7279.3174.8277.4077.169,309,814
Jun 12, 202476.5577.8674.5975.3775.138,014,383
Jun 11, 202471.4879.7971.4876.9576.7112,338,213
Jun 7, 202467.7772.3866.6870.5070.289,284,756
Jun 6, 202468.5069.5267.1967.6967.489,852,750
Jun 5, 202466.8169.4165.5965.7665.555,877,992
Jun 4, 202467.4367.8165.7066.9866.774,538,821
Jun 3, 202464.1967.5864.1966.9266.718,462,163
May 31, 202465.0365.4163.7263.9963.794,479,511
May 30, 202461.7467.6061.6165.1964.988,516,518
May 29, 202462.0863.0561.6662.2362.032,816,701
May 28, 202463.1065.2462.2362.4762.276,033,439
May 27, 202459.0363.1956.7963.1062.907,375,881
May 24, 202462.0362.4158.5558.6658.475,517,818
May 23, 202463.2463.6161.9362.0361.842,669,940
May 22, 202463.5963.5961.8663.2263.022,960,231
May 21, 202463.3864.5562.0963.5963.394,265,842
May 20, 202461.5264.5860.9763.1762.975,257,888
May 17, 202461.0361.5960.0361.5561.362,982,551
May 16, 202461.9062.4660.7661.0360.843,075,790
May 15, 202461.1462.4059.8761.5361.343,235,122
May 14, 202462.8263.9460.8361.1460.954,631,817
May 13, 202463.8164.6862.0862.3462.144,418,827
May 10, 202466.1566.4863.6664.9764.775,613,121
May 9, 202461.1768.9661.1766.1565.9414,074,087
May 8, 202463.1063.1060.5561.0760.884,754,702
May 7, 202464.7064.8362.7762.8362.644,568,068
May 6, 202463.2165.2863.1064.7064.507,198,638
Apr 30, 202467.2467.5262.0862.0861.899,266,104
Apr 29, 202465.5268.9064.3766.7666.558,039,836
Apr 26, 202467.4469.3566.4368.9068.684,217,733
Apr 25, 202466.5967.8465.8866.6866.472,088,629
Apr 24, 202467.0168.2866.4167.2267.012,797,715
Apr 23, 202464.7868.3764.6167.0166.804,675,787
Apr 22, 202465.8667.4563.4264.6964.495,924,304
Apr 19, 202473.1174.0166.3967.4767.268,223,466
Apr 18, 202471.0476.5471.0474.4174.177,528,945
Apr 17, 202467.5971.7266.7671.7271.505,577,027
Apr 16, 202469.1170.1066.0866.3166.104,056,024
Apr 15, 202465.2171.1964.4869.7669.546,866,287
Apr 12, 202465.4566.0764.4564.4564.252,403,063
Apr 11, 202467.1767.8365.1065.3765.164,812,133
Apr 10, 202470.2070.2067.0067.3467.133,902,308
Apr 9, 202469.5470.5468.3970.2270.002,432,966
Apr 8, 202471.3272.9669.3269.3969.173,207,247
Apr 3, 202474.1974.8371.1871.3571.134,159,778
Apr 2, 202474.4875.3072.3274.1973.964,314,127
Apr 1, 202478.6278.6274.4574.7374.504,592,363
Mar 29, 202477.4177.7274.8877.0576.812,529,152
Mar 28, 202476.9078.9775.3676.2876.043,816,313
Mar 27, 202480.0080.2176.6276.6276.384,082,576
Mar 26, 202481.7984.7679.8380.2179.955,144,111
Mar 25, 202482.4886.2179.3181.4981.237,334,704
Mar 22, 202482.0886.2181.6982.4682.206,796,650
Mar 21, 202482.0683.9080.5982.3482.095,205,423
Mar 20, 202480.4681.2179.5980.8580.593,087,057
Mar 19, 202482.4682.4680.2380.3580.103,595,479
Mar 18, 202479.4181.6679.4181.3881.123,479,502
Mar 15, 202480.0080.0878.0679.6579.402,821,816
Mar 14, 202481.3181.7478.7579.9079.654,006,732
Mar 13, 202484.8385.1781.9982.0681.803,117,565
Mar 12, 202481.7584.3980.5983.1082.844,276,432
Mar 11, 202479.3181.7878.0781.7581.493,386,821
Mar 8, 202479.6581.2179.0980.2880.023,769,016
Mar 7, 202481.3883.1079.5279.5279.274,840,104
Mar 6, 202480.2181.5978.2880.1379.884,308,946