Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	27.000	28.670	25.820	28.570	28.570	13,056,717
2026-10-22	29.010	29.020	27.450	27.450	27.450	9,299,810
2026-10-21	29.180	29.680	28.650	28.830	28.830	10,921,692
2026-10-20	28.000	29.440	27.880	29.020	29.020	11,764,557
2026-10-19	28.000	29.480	27.480	28.170	28.170	12,321,600
2026-10-16	29.590	30.280	28.330	28.530	28.530	9,797,470
2026-10-15	28.860	29.650	28.220	28.650	28.650	11,147,429
2026-10-14	30.640	30.800	29.820	29.850	29.850	7,253,707
2026-10-13	30.630	31.200	29.130	30.710	30.710	14,865,677
2026-10-12	31.610	32.190	31.300	31.350	31.350	8,241,700
2026-10-09	32.680	32.680	30.700	32.110	32.110	15,284,240
2026-10-08	34.450	36.240	32.500	32.930	32.930	17,109,900
2026-09-30	35.280	35.700	34.010	34.050	34.050	11,054,730
2026-09-29	33.840	34.580	33.560	34.330	34.330	8,720,182
2026-09-28	37.050	37.070	33.510	33.900	33.900	17,396,611
2026-09-24	38.600	39.090	37.040	37.120	37.120	12,960,256
2026-09-23	39.110	39.820	38.850	38.970	38.970	11,904,066
2026-09-22	39.950	40.500	39.110	39.160	39.160	16,154,945
2026-09-21	40.670	40.860	39.150	39.490	39.490	22,608,637
2026-09-18	38.000	39.330	37.510	39.310	39.310	31,631,902
2026-09-17	36.940	38.380	36.720	37.810	37.810	20,027,705
2026-09-16	36.700	37.350	35.820	37.000	37.000	17,781,631
2026-09-15	37.140	37.800	36.610	36.690	36.690	17,855,818
2026-09-14	34.690	37.600	34.640	37.100	37.100	33,711,738
2026-09-11	34.710	35.290	33.500	34.740	34.740	14,588,283
2026-09-10	35.020	35.590	34.430	35.300	35.300	13,907,281
2026-09-09	35.210	36.290	35.060	35.300	35.300	16,929,031
2026-09-08	36.540	36.690	35.080	35.370	35.370	21,178,139
2026-09-07	36.600	37.340	35.470	36.820	36.820	23,959,422
2026-09-04	37.660	38.690	36.080	36.240	36.240	23,900,033
2026-09-03	35.980	37.350	34.960	36.910	36.910	19,649,092
2026-09-02	34.610	36.330	33.940	35.700	35.700	17,403,633
2026-09-01	35.840	35.850	34.870	34.980	34.980	10,580,938
2026-08-31	34.960	36.050	33.860	35.840	35.840	17,248,557
2026-08-28	36.010	36.660	34.810	35.470	35.470	23,490,680
2026-08-27	35.480	37.000	34.150	36.930	36.930	20,446,059
2026-08-26	35.390	36.580	35.060	35.480	35.480	15,058,334
2026-08-25	34.020	35.670	33.210	35.210	35.210	15,712,321
2026-08-24	33.600	34.880	33.130	34.450	34.450	14,391,725
2026-08-21	32.660	34.340	32.500	33.380	33.380	10,174,868
2026-08-20	33.070	33.380	32.340	32.750	32.750	9,250,955
2026-08-19	34.410	34.530	32.590	32.800	32.800	11,722,272
2026-08-18	36.310	36.360	34.880	35.270	35.270	11,491,538
2026-08-17	35.490	36.400	35.050	36.290	36.290	11,637,964
2026-08-14	35.470	35.640	34.810	35.380	35.380	10,730,851
2026-08-13	35.760	36.500	34.980	35.010	35.010	18,320,523
2026-08-12	34.200	35.740	34.180	34.920	34.920	16,832,027
2026-08-11	34.310	35.260	33.600	34.210	34.210	21,495,164
2026-08-10	34.760	35.090	32.850	33.390	33.390	13,156,828
2026-08-07	33.610	34.400	33.060	34.230	34.230	12,753,241
2026-08-06	33.440	33.800	32.840	33.530	33.530	10,895,013
2026-08-05	31.780	34.000	31.410	33.650	33.650	14,209,423
2026-08-04	31.310	32.310	30.950	32.130	32.130	11,344,638
2026-08-03	31.010	31.490	30.660	31.000	31.000	8,579,597
2026-07-31	30.800	32.080	30.610	30.620	30.620	15,080,074
2026-07-30	31.210	31.420	29.260	29.730	29.730	12,815,265
2026-07-29	31.790	31.860	30.020	31.360	31.360	11,241,302
2026-07-28	32.580	33.000	31.420	31.680	31.680	12,340,929
2026-07-27	32.380	33.100	32.180	33.080	33.080	8,870,941
2026-07-24	33.490	33.490	32.100	32.260	32.260	9,096,443

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.4500 CNY
2025-05-27	0.2300 CNY
2024-05-16	0.4500 CNY
2023-05-22	0.3500 CNY
2022-05-26	0.2500 CNY
2021-06-02	0.2000 CNY
2020-04-30	0.2000 CNY
2019-04-26	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.