Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.180	24.750	23.590	24.650	23.702	13,264,126
2024-01-24	24.760	24.900	23.370	24.210	23.279	17,052,308
2024-01-23	24.180	25.430	23.230	24.760	23.808	18,152,407
2024-01-22	25.640	25.640	23.800	24.180	23.250	19,106,984
2024-01-19	26.320	27.000	25.780	25.780	24.789	17,383,271
2024-01-18	25.600	26.550	25.520	26.470	25.452	16,459,340
2024-01-17	26.610	26.680	25.780	25.800	24.808	11,336,082
2024-01-16	26.570	27.060	26.110	26.840	25.808	14,676,179
2024-01-15	26.670	27.000	26.280	26.600	25.577	12,972,445
2024-01-12	26.740	27.660	26.620	26.900	25.865	22,401,041
2024-01-11	25.970	27.460	25.840	27.000	25.962	25,753,978
2024-01-10	24.900	26.460	24.710	26.120	25.115	21,265,210
2024-01-09	24.800	25.950	24.360	25.190	24.221	15,698,851
2024-01-08	25.070	25.490	24.750	24.800	23.846	10,112,465
2024-01-05	26.340	26.600	25.120	25.260	24.289	15,173,862
2024-01-04	27.000	27.000	26.140	26.380	25.365	13,758,678
2024-01-03	27.080	27.330	26.700	27.140	26.096	12,815,598
2024-01-02	27.420	27.700	27.100	27.130	26.087	13,635,318
2023-12-29	27.930	28.100	27.410	27.600	26.539	24,348,295
2023-12-28	26.290	28.580	26.270	28.130	27.048	35,056,145
2023-12-27	27.010	27.050	26.260	26.490	25.471	16,823,636
2023-12-26	26.900	27.400	26.880	27.000	25.962	17,963,005
2023-12-25	26.650	27.430	26.600	27.110	26.067	24,420,686
2023-12-22	26.080	27.800	25.960	26.980	25.942	49,067,361
2023-12-21	23.680	26.220	23.510	26.220	25.212	30,360,772
2023-12-20	24.330	24.350	23.810	23.840	22.923	8,830,954
2023-12-19	24.050	24.900	23.630	24.360	23.423	14,428,882
2023-12-18	24.620	24.940	23.930	24.000	23.077	16,283,167
2023-12-15	23.970	26.140	23.970	25.020	24.058	31,566,187
2023-12-14	23.860	24.440	23.670	23.760	22.846	6,741,343
2023-12-13	24.310	24.310	23.660	23.670	22.760	8,065,700
2023-12-12	24.400	24.630	24.310	24.420	23.481	5,390,844
2023-12-11	24.600	24.690	23.830	24.600	23.654	10,726,411
2023-12-08	25.160	25.260	24.560	24.730	23.779	9,229,097
2023-12-07	25.380	25.400	24.780	24.970	24.010	10,371,480
2023-12-06	24.660	26.480	24.590	25.640	24.654	17,377,174
2023-12-05	25.300	25.450	24.660	24.680	23.731	8,395,951
2023-12-04	25.510	25.600	25.180	25.200	24.231	6,167,142
2023-12-01	25.390	25.570	24.980	25.510	24.529	8,350,002
2023-11-30	25.880	25.950	25.310	25.400	24.423	9,996,515
2023-11-29	26.150	26.330	25.620	25.700	24.712	7,962,374
2023-11-28	25.950	26.160	25.610	26.110	25.106	7,106,332
2023-11-27	26.370	26.500	25.790	25.950	24.952	7,298,838
2023-11-24	27.150	27.150	26.380	26.380	25.365	8,919,098
2023-11-23	27.260	27.410	26.810	27.260	26.212	10,240,277
2023-11-22	28.120	28.160	27.300	27.310	26.260	12,773,792
2023-11-21	29.020	29.270	28.190	28.270	27.183	15,708,523
2023-11-20	28.700	29.190	28.370	28.990	27.875	15,387,928
2023-11-17	27.530	29.620	27.510	28.680	27.577	27,878,666
2023-11-16	28.800	29.150	27.780	27.790	26.721	19,846,556
2023-11-15	28.490	28.980	28.060	28.710	27.606	22,045,713
2023-11-14	28.070	28.380	27.720	27.990	26.914	9,413,636
2023-11-13	28.020	28.180	27.690	28.070	26.991	8,596,782
2023-11-10	28.250	28.250	27.650	27.760	26.692	9,225,743
2023-11-09	28.280	28.650	27.990	28.340	27.250	14,585,856
2023-11-08	28.520	28.650	27.920	28.180	27.096	12,828,420
2023-11-07	28.280	28.730	27.950	28.560	27.462	18,418,483
2023-11-06	27.360	29.080	27.330	28.240	27.154	40,174,205
2023-11-03	24.650	27.080	24.650	27.080	26.039	29,901,524
2023-11-02	25.560	25.690	24.600	24.620	23.673	10,969,652

← NewerPage 12 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.