Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	17.760	17.800	17.370	17.410	17.096	5,469,965
2024-07-26	18.030	18.170	17.780	17.850	17.528	6,437,318
2024-07-25	17.390	18.400	17.330	18.030	17.704	9,864,814
2024-07-24	17.700	18.050	17.480	17.520	17.204	6,254,957
2024-07-23	18.360	18.550	17.870	17.890	17.567	7,999,102
2024-07-22	18.130	18.890	18.080	18.240	17.911	10,608,798
2024-07-19	17.190	18.230	17.100	18.070	17.744	11,942,532
2024-07-18	16.700	17.650	16.530	17.300	16.988	7,999,830
2024-07-17	16.950	17.220	16.820	16.880	16.575	4,404,520
2024-07-16	16.620	16.920	16.520	16.850	16.546	4,920,730
2024-07-15	17.010	17.110	16.700	16.770	16.467	6,182,990
2024-07-12	16.760	17.700	16.700	17.330	17.017	11,224,007
2024-07-11	16.750	17.230	16.680	16.880	16.575	6,566,860
2024-07-10	16.520	16.930	16.300	16.510	16.212	4,154,700
2024-07-09	16.320	16.670	16.020	16.560	16.261	5,084,545
2024-07-08	16.800	16.850	16.210	16.300	16.006	4,298,421
2024-07-05	16.780	16.980	16.580	16.900	16.595	3,295,779
2024-07-04	17.140	17.270	16.770	16.800	16.497	4,012,689
2024-07-03	17.430	17.540	17.100	17.130	16.821	3,479,700
2024-07-02	17.840	17.850	17.300	17.380	17.066	4,782,849
2024-07-01	17.850	18.120	17.440	17.860	17.538	3,816,210
2024-06-28	17.790	18.180	17.640	17.700	17.380	3,348,765
2024-06-27	18.230	18.280	17.790	17.820	17.498	3,069,357
2024-06-26	17.760	18.320	17.630	18.290	17.960	3,555,500
2024-06-25	18.110	18.380	17.640	17.740	17.420	4,385,381
2024-06-24	18.640	18.640	18.070	18.130	17.803	4,441,618
2024-06-21	18.970	19.060	18.630	18.750	18.411	4,223,235
2024-06-20	19.590	19.650	18.890	18.920	18.578	5,770,000
2024-06-19	20.200	20.320	19.700	19.710	19.354	4,430,617
2024-06-18	19.900	20.440	19.860	20.200	19.835	4,764,035
2024-06-17	19.650	20.090	19.520	19.950	19.590	4,686,052
2024-06-14	19.500	19.750	19.310	19.710	19.354	3,341,721
2024-06-13	19.460	19.980	19.450	19.590	19.236	4,400,689
2024-06-12	19.280	19.630	19.280	19.560	19.207	3,368,325
2024-06-11	19.110	19.550	18.760	19.480	19.128	4,815,259
2024-06-07	19.500	19.670	18.880	19.080	18.735	5,676,400
2024-06-06	20.050	20.170	19.330	19.440	19.089	7,249,144
2024-06-05	20.390	20.670	20.040	20.050	19.688	4,489,739
2024-06-04	20.030	20.490	19.810	20.430	20.061	5,339,400
2024-06-03	20.230	20.270	19.820	20.050	19.688	4,861,480
2024-05-31	20.420	20.600	20.270	20.290	19.924	4,903,500
2024-05-30	20.780	20.890	20.400	20.510	20.140	4,943,058
2024-05-29	20.460	21.480	20.430	20.680	20.307	9,285,662
2024-05-28	20.380	20.950	20.320	20.530	20.159	4,924,220
2024-05-27	20.640	20.820	20.080	20.520	20.149	5,786,975
2024-05-24	20.880	21.510	20.560	20.590	20.218	7,367,539
2024-05-23	21.600	21.650	20.810	20.880	20.503	8,147,713
2024-05-22	20.750	21.980	20.750	21.710	21.318	12,417,916
2024-05-21	21.070	21.080	20.730	20.790	20.415	4,101,039
2024-05-20	20.920	21.300	20.900	21.090	20.709	4,732,905
2024-05-17	20.930	21.070	20.660	21.000	20.621	5,113,404
2024-05-16	21.270	21.320	20.880	20.960	20.582	6,041,983
2024-05-15	21.910	22.800	21.610	21.660	20.827	7,220,609
2024-05-14	22.000	22.250	21.790	21.870	21.029	7,182,547
2024-05-13	22.210	22.620	21.710	22.310	21.452	7,401,294
2024-05-10	22.500	22.540	21.980	22.280	21.423	5,778,600
2024-05-09	21.650	22.640	21.650	22.460	21.596	9,427,058
2024-05-08	22.190	22.290	21.610	21.640	20.808	6,660,795
2024-05-07	22.060	22.120	21.770	22.090	21.240	5,156,581
2024-05-06	21.960	22.400	21.860	22.050	21.202	6,498,842

← NewerPage 10 of 21 · 1,219 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.