Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.990	22.110	21.420	21.630	20.798	7,382,300
2024-04-29	20.920	22.120	20.920	21.990	21.144	11,780,300
2024-04-26	20.150	21.060	19.530	20.870	20.067	14,171,569
2024-04-25	21.250	21.580	20.930	21.200	20.385	5,909,421
2024-04-24	21.350	21.520	20.920	21.340	20.519	6,157,533
2024-04-23	21.630	21.990	21.330	21.430	20.606	5,152,660
2024-04-22	21.590	22.010	21.010	21.730	20.894	6,034,948
2024-04-19	22.170	22.360	21.500	21.620	20.789	7,814,742
2024-04-18	22.110	22.530	21.600	22.330	21.471	8,589,449
2024-04-17	21.790	22.220	21.760	22.140	21.289	7,955,463
2024-04-16	22.280	22.330	21.330	21.350	20.529	9,327,886
2024-04-15	22.280	23.230	22.010	22.440	21.577	9,610,926
2024-04-12	22.550	22.860	22.110	22.120	21.269	5,762,564
2024-04-11	22.540	23.070	22.370	22.760	21.885	6,279,557
2024-04-10	23.580	23.600	22.460	22.680	21.808	7,628,900
2024-04-09	23.020	23.580	23.020	23.380	22.481	6,186,543
2024-04-08	23.790	24.060	22.970	23.050	22.164	8,373,401
2024-04-03	24.590	24.620	23.920	24.030	23.106	7,287,653
2024-04-02	24.890	24.960	24.280	24.750	23.798	10,125,036
2024-04-01	23.510	24.830	23.510	24.820	23.865	12,410,396
2024-03-29	23.380	23.850	23.000	23.350	22.452	3,976,571
2024-03-28	23.000	23.890	23.000	23.400	22.500	8,758,780
2024-03-27	24.720	24.780	23.230	23.240	22.346	10,624,901
2024-03-26	24.240	25.010	24.030	24.780	23.827	11,602,577
2024-03-25	24.830	25.400	24.350	24.410	23.471	10,293,978
2024-03-22	25.470	25.620	24.780	25.080	24.115	13,053,804
2024-03-21	26.000	26.070	25.400	25.620	24.635	8,778,147
2024-03-20	25.710	26.140	25.610	26.000	25.000	8,532,402
2024-03-19	26.100	26.180	25.710	25.720	24.731	9,021,577
2024-03-18	26.100	26.370	25.690	26.110	25.106	12,546,101
2024-03-15	25.810	26.050	25.400	25.910	24.914	11,566,034
2024-03-14	26.280	26.610	25.660	26.000	25.000	16,091,510
2024-03-13	26.240	27.290	26.180	26.630	25.606	22,324,205
2024-03-12	26.010	26.770	25.710	26.220	25.212	25,467,120
2024-03-11	24.600	26.180	24.500	25.800	24.808	26,028,783
2024-03-08	23.670	24.300	23.640	24.150	23.221	11,364,021
2024-03-07	24.590	24.690	23.560	23.630	22.721	12,752,680
2024-03-06	24.010	25.240	23.900	24.660	23.712	14,709,283
2024-03-05	24.770	24.900	24.100	24.140	23.212	16,835,692
2024-03-04	24.180	25.520	24.180	25.200	24.231	24,540,002
2024-03-01	23.390	24.270	23.220	24.150	23.221	15,297,431
2024-02-29	22.060	23.300	22.000	23.250	22.356	13,982,195
2024-02-28	23.560	24.340	22.200	22.220	21.365	20,273,703
2024-02-27	22.280	23.170	22.250	23.100	22.212	11,634,927
2024-02-26	22.400	22.780	22.100	22.480	21.615	11,460,356
2024-02-23	21.910	22.500	21.900	22.400	21.539	14,318,650
2024-02-22	21.270	22.100	21.210	21.800	20.962	13,411,974
2024-02-21	21.210	22.120	21.000	21.420	20.596	15,354,826
2024-02-20	20.850	21.490	20.610	21.450	20.625	12,104,504
2024-02-19	20.920	21.320	20.600	21.170	20.356	13,786,402
2024-02-08	20.770	21.500	20.550	20.770	19.971	20,978,311
2024-02-07	19.420	21.020	19.420	20.830	20.029	28,129,525
2024-02-06	17.300	19.110	17.200	19.110	18.375	15,195,575
2024-02-05	19.110	19.110	17.200	17.370	16.702	13,706,620
2024-02-02	20.090	20.300	18.430	19.110	18.375	13,163,680
2024-02-01	19.810	20.650	19.750	20.130	19.356	10,250,173
2024-01-31	21.000	21.450	19.960	19.970	19.202	11,838,355
2024-01-30	21.680	22.160	21.010	21.080	20.269	9,747,588
2024-01-29	24.030	24.070	22.000	22.000	21.154	19,752,962
2024-01-26	24.470	25.080	24.180	24.270	23.337	10,124,038

← NewerPage 11 of 21 · 1,212 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.