Kingnet Network Co., Ltd. (002517.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 9.83 | 9.73 | 9.40 | 9.44 | 9.44 | 38,503,077 |
| Jun 26, 2024 | 9.41 | 9.84 | 9.32 | 9.81 | 9.81 | 48,213,536 |
| Jun 25, 2024 | 9.50 | 9.60 | 9.30 | 9.43 | 9.43 | 29,187,012 |
| Jun 24, 2024 | 9.75 | 9.81 | 9.48 | 9.50 | 9.50 | 34,954,230 |
| Jun 21, 2024 | 9.83 | 9.93 | 9.71 | 9.89 | 9.89 | 35,883,735 |
| Jun 20, 2024 | 9.97 | 10.19 | 9.91 | 9.93 | 9.93 | 29,953,900 |
| Jun 19, 2024 | 10.22 | 10.23 | 9.90 | 9.98 | 9.98 | 40,339,136 |
| Jun 18, 2024 | 10.34 | 10.35 | 10.15 | 10.21 | 10.21 | 37,818,959 |
| Jun 17, 2024 | 10.62 | 10.63 | 10.28 | 10.30 | 10.30 | 40,156,474 |
| Jun 14, 2024 | 10.80 | 10.82 | 10.45 | 10.67 | 10.67 | 35,243,829 |
| Jun 13, 2024 | 10.54 | 10.72 | 10.44 | 10.66 | 10.66 | 34,029,845 |
| Jun 12, 2024 | 10.39 | 10.66 | 10.31 | 10.62 | 10.62 | 34,767,130 |
| Jun 11, 2024 | 10.26 | 10.56 | 10.13 | 10.44 | 10.44 | 31,356,573 |
| Jun 07, 2024 | 10.57 | 10.64 | 10.24 | 10.39 | 10.39 | 26,497,400 |
| Jun 06, 2024 | 10.60 | 10.65 | 10.40 | 10.44 | 10.44 | 24,768,037 |
| Jun 05, 2024 | 10.62 | 10.73 | 10.51 | 10.51 | 10.51 | 21,334,088 |
| Jun 05, 2024 | 0.1 Dividend | |||||
| Jun 04, 2024 | 10.62 | 10.81 | 10.55 | 10.80 | 10.70 | 28,087,552 |
| Jun 03, 2024 | 10.82 | 10.87 | 10.51 | 10.63 | 10.53 | 34,516,249 |
| May 31, 2024 | 10.75 | 11.04 | 10.74 | 10.88 | 10.78 | 27,111,529 |
| May 30, 2024 | 10.80 | 10.91 | 10.67 | 10.71 | 10.61 | 20,883,620 |
| May 29, 2024 | 10.80 | 11.00 | 10.76 | 10.88 | 10.78 | 20,723,492 |
| May 28, 2024 | 11.01 | 11.05 | 10.75 | 10.78 | 10.68 | 28,764,834 |
| May 27, 2024 | 11.05 | 11.12 | 10.85 | 11.08 | 10.98 | 19,047,850 |
| May 24, 2024 | 11.00 | 11.17 | 10.94 | 11.00 | 10.90 | 20,837,329 |
| May 23, 2024 | 11.20 | 11.25 | 10.99 | 11.04 | 10.94 | 24,673,029 |
| May 22, 2024 | 11.18 | 11.31 | 11.09 | 11.26 | 11.16 | 28,036,512 |
| May 21, 2024 | 11.35 | 11.48 | 11.17 | 11.27 | 11.17 | 34,124,290 |
| May 20, 2024 | 11.50 | 11.56 | 11.15 | 11.26 | 11.16 | 47,775,809 |
| May 17, 2024 | 11.51 | 11.62 | 11.33 | 11.53 | 11.42 | 25,063,173 |
| May 16, 2024 | 11.70 | 11.71 | 11.45 | 11.49 | 11.38 | 30,258,714 |
| May 15, 2024 | 12.00 | 12.16 | 11.65 | 11.65 | 11.54 | 42,100,773 |
| May 14, 2024 | 12.07 | 12.13 | 11.80 | 11.99 | 11.88 | 51,547,273 |
| May 13, 2024 | 11.63 | 11.98 | 11.54 | 11.77 | 11.66 | 48,203,319 |
| May 10, 2024 | 11.65 | 11.86 | 11.57 | 11.68 | 11.57 | 30,682,687 |
| May 09, 2024 | 11.51 | 11.75 | 11.34 | 11.70 | 11.59 | 38,950,577 |
| May 08, 2024 | 12.01 | 12.01 | 11.34 | 11.42 | 11.31 | 60,452,784 |
| May 07, 2024 | 12.00 | 12.16 | 11.93 | 12.06 | 11.95 | 36,004,342 |
| May 06, 2024 | 11.99 | 12.25 | 11.90 | 11.98 | 11.87 | 53,352,481 |
| Apr 30, 2024 | 12.05 | 12.05 | 11.61 | 11.79 | 11.68 | 45,358,285 |
| Apr 29, 2024 | 11.36 | 11.83 | 11.31 | 11.74 | 11.63 | 59,125,413 |
| Apr 26, 2024 | 10.98 | 11.30 | 10.98 | 11.23 | 11.13 | 41,921,963 |
| Apr 25, 2024 | 10.93 | 11.27 | 10.81 | 10.98 | 10.88 | 37,218,506 |
| Apr 24, 2024 | 10.60 | 11.04 | 10.51 | 11.02 | 10.92 | 45,067,545 |
| Apr 23, 2024 | 10.34 | 10.76 | 10.30 | 10.61 | 10.51 | 44,809,019 |
| Apr 22, 2024 | 10.17 | 10.47 | 9.94 | 10.31 | 10.21 | 34,295,965 |
| Apr 19, 2024 | 10.50 | 10.58 | 10.22 | 10.27 | 10.17 | 33,819,285 |
| Apr 18, 2024 | 10.66 | 10.71 | 10.19 | 10.57 | 10.47 | 61,037,368 |
| Apr 17, 2024 | 10.76 | 11.03 | 10.56 | 10.78 | 10.68 | 62,798,242 |
| Apr 16, 2024 | 11.03 | 11.18 | 10.63 | 10.65 | 10.55 | 57,804,234 |
| Apr 15, 2024 | 11.24 | 11.37 | 10.94 | 11.15 | 11.05 | 45,242,104 |
| Apr 12, 2024 | 11.16 | 11.39 | 11.10 | 11.26 | 11.16 | 34,436,202 |
| Apr 11, 2024 | 11.02 | 11.42 | 10.99 | 11.17 | 11.07 | 31,329,250 |
| Apr 10, 2024 | 11.26 | 11.34 | 11.06 | 11.13 | 11.03 | 30,566,978 |
| Apr 09, 2024 | 11.20 | 11.51 | 10.96 | 11.44 | 11.33 | 42,456,085 |
| Apr 08, 2024 | 11.35 | 11.35 | 11.10 | 11.13 | 11.03 | 35,946,633 |
| Apr 03, 2024 | 11.55 | 11.65 | 11.20 | 11.35 | 11.24 | 40,694,415 |
| Apr 02, 2024 | 11.65 | 11.95 | 11.31 | 11.68 | 11.57 | 55,817,191 |
| Apr 01, 2024 | 11.06 | 11.68 | 11.02 | 11.64 | 11.53 | 62,293,459 |
| Mar 29, 2024 | 11.20 | 11.22 | 10.77 | 11.02 | 10.92 | 35,918,489 |
| Mar 28, 2024 | 10.78 | 11.33 | 10.78 | 11.19 | 11.09 | 55,014,904 |
| Mar 27, 2024 | 11.54 | 11.57 | 10.80 | 10.81 | 10.71 | 68,646,262 |
| Mar 26, 2024 | 11.85 | 11.90 | 11.30 | 11.51 | 11.40 | 61,183,208 |
| Mar 25, 2024 | 12.66 | 12.76 | 11.82 | 11.85 | 11.74 | 65,184,990 |
| Mar 22, 2024 | 12.46 | 12.72 | 12.12 | 12.58 | 12.46 | 70,992,905 |
| Mar 21, 2024 | 12.63 | 13.04 | 12.49 | 12.56 | 12.44 | 91,155,830 |
| Mar 20, 2024 | 12.08 | 12.59 | 12.04 | 12.49 | 12.37 | 90,065,259 |
| Mar 19, 2024 | 11.91 | 12.33 | 11.90 | 12.17 | 12.06 | 81,581,419 |
| Mar 18, 2024 | 11.84 | 12.09 | 11.55 | 12.05 | 11.94 | 63,411,021 |
| Mar 15, 2024 | 11.80 | 11.82 | 11.44 | 11.77 | 11.66 | 57,013,872 |
| Mar 14, 2024 | 12.00 | 12.16 | 11.52 | 11.80 | 11.69 | 65,195,719 |
| Mar 13, 2024 | 11.90 | 12.44 | 11.80 | 12.16 | 12.05 | 90,033,201 |
| Mar 12, 2024 | 11.73 | 11.98 | 11.68 | 11.83 | 11.72 | 70,296,106 |
| Mar 11, 2024 | 11.45 | 11.65 | 11.17 | 11.64 | 11.53 | 52,477,536 |
| Mar 08, 2024 | 11.34 | 11.53 | 11.15 | 11.53 | 11.42 | 58,748,334 |
| Mar 07, 2024 | 12.03 | 12.17 | 11.29 | 11.34 | 11.23 | 94,773,368 |
| Mar 06, 2024 | 12.30 | 12.39 | 12.00 | 12.10 | 11.99 | 50,936,811 |
| Mar 05, 2024 | 12.18 | 12.62 | 12.10 | 12.36 | 12.25 | 63,427,819 |
| Mar 04, 2024 | 12.43 | 12.54 | 12.00 | 12.31 | 12.20 | 72,345,675 |
| Mar 01, 2024 | 12.45 | 12.56 | 12.20 | 12.45 | 12.33 | 65,567,294 |
| Feb 29, 2024 | 12.00 | 12.54 | 11.99 | 12.50 | 12.38 | 62,734,122 |
| Feb 28, 2024 | 12.31 | 13.08 | 11.95 | 12.02 | 11.91 | 122,928,006 |
| Feb 27, 2024 | 11.50 | 12.40 | 11.42 | 12.23 | 12.12 | 101,236,413 |
| Feb 26, 2024 | 11.40 | 11.86 | 11.23 | 11.52 | 11.41 | 71,481,921 |
| Feb 23, 2024 | 11.68 | 11.74 | 11.27 | 11.56 | 11.45 | 71,823,325 |
| Feb 22, 2024 | 11.52 | 11.80 | 11.41 | 11.58 | 11.47 | 60,432,737 |
| Feb 21, 2024 | 11.41 | 11.95 | 11.26 | 11.49 | 11.38 | 66,152,587 |
| Feb 20, 2024 | 11.56 | 11.81 | 11.39 | 11.60 | 11.49 | 64,848,179 |
| Feb 19, 2024 | 11.34 | 11.83 | 11.10 | 11.81 | 11.70 | 93,785,760 |
| Feb 08, 2024 | 10.80 | 11.57 | 10.80 | 11.02 | 10.92 | 92,039,894 |
| Feb 07, 2024 | 10.52 | 10.97 | 10.43 | 10.83 | 10.73 | 105,719,693 |
| Feb 06, 2024 | 9.35 | 10.52 | 9.35 | 10.52 | 10.42 | 118,300,181 |
| Feb 05, 2024 | 9.82 | 10.04 | 9.16 | 9.56 | 9.47 | 93,550,664 |
| Feb 02, 2024 | 10.06 | 10.66 | 9.82 | 10.16 | 10.07 | 95,088,288 |
| Feb 01, 2024 | 9.45 | 10.37 | 9.17 | 9.96 | 9.87 | 87,128,288 |
| Jan 31, 2024 | 10.07 | 10.16 | 9.45 | 9.51 | 9.42 | 94,404,207 |
| Jan 30, 2024 | 10.53 | 10.65 | 10.15 | 10.19 | 10.10 | 51,556,507 |
| Jan 29, 2024 | 10.96 | 10.96 | 10.28 | 10.63 | 10.53 | 85,358,273 |
| Jan 26, 2024 | 11.24 | 11.56 | 10.95 | 11.03 | 10.93 | 123,521,543 |
| Jan 25, 2024 | 11.20 | 11.25 | 10.72 | 11.15 | 11.05 | 122,212,904 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.