Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.120	26.220	25.510	25.600	24.615	8,020,808
2023-10-31	26.970	27.160	25.950	26.120	25.115	11,028,034
2023-10-30	27.110	27.380	26.700	27.240	26.192	9,264,906
2023-10-27	25.920	27.490	25.720	27.230	26.183	13,314,740
2023-10-26	25.380	26.270	24.800	26.180	25.173	12,317,711
2023-10-25	26.200	27.240	25.710	25.760	24.769	12,844,148
2023-10-24	26.230	26.590	25.840	26.180	25.173	13,304,627
2023-10-23	27.510	27.610	26.120	26.130	25.125	15,963,811
2023-10-20	26.100	28.800	26.060	27.630	26.567	28,341,324
2023-10-19	26.270	26.580	26.080	26.180	25.173	5,372,401
2023-10-18	26.760	26.910	26.270	26.440	25.423	5,493,900
2023-10-17	27.260	27.340	26.840	27.030	25.990	6,238,929
2023-10-16	28.250	28.280	27.110	27.300	26.250	9,385,221
2023-10-13	28.690	28.700	27.770	28.250	27.164	9,972,921
2023-10-12	28.280	29.490	28.040	28.970	27.856	11,893,680
2023-10-11	28.560	28.780	28.100	28.200	27.116	5,274,737
2023-10-10	28.390	28.840	28.250	28.280	27.192	4,980,705
2023-10-09	28.680	28.810	28.080	28.440	27.346	5,502,906
2023-09-28	28.410	28.990	28.370	28.710	27.606	7,538,021
2023-09-27	27.600	28.820	27.550	28.430	27.337	9,771,583
2023-09-26	27.780	28.040	27.570	27.620	26.558	3,701,001
2023-09-25	27.950	28.070	27.550	27.800	26.731	4,447,675
2023-09-22	27.190	28.000	27.170	27.970	26.894	5,871,855
2023-09-21	27.370	27.830	27.310	27.310	26.260	4,288,338
2023-09-20	27.650	28.040	27.520	27.520	26.462	3,631,544
2023-09-19	28.450	28.680	27.800	27.970	26.894	4,518,477
2023-09-18	28.050	29.180	27.980	28.550	27.452	6,916,547
2023-09-15	28.390	28.570	27.980	28.100	27.019	4,251,502
2023-09-14	28.750	28.800	28.280	28.350	27.260	4,470,603
2023-09-13	29.380	29.380	28.420	28.690	27.587	6,489,132
2023-09-12	29.380	29.800	29.150	29.530	28.394	5,766,374
2023-09-11	28.870	29.600	28.600	29.270	28.144	6,894,326
2023-09-08	29.310	29.440	28.940	29.000	27.885	3,993,251
2023-09-07	30.300	30.300	29.260	29.360	28.231	7,474,435
2023-09-06	30.090	30.300	29.890	30.200	29.039	6,581,521
2023-09-05	30.490	30.950	30.130	30.330	29.164	9,089,387
2023-09-04	30.570	30.660	29.810	30.460	29.289	9,524,748
2023-09-01	30.280	30.840	30.280	30.480	29.308	4,676,706
2023-08-31	30.420	30.610	30.010	30.280	29.116	6,710,246
2023-08-30	30.550	30.780	30.130	30.440	29.269	10,108,667
2023-08-29	29.330	30.220	29.150	29.960	28.808	10,847,199
2023-08-28	30.910	30.970	29.260	29.330	28.202	9,204,405
2023-08-25	29.360	29.700	28.900	29.050	27.933	5,166,495
2023-08-24	29.400	30.160	29.360	29.550	28.414	7,352,504
2023-08-23	30.120	30.200	29.280	29.300	28.173	4,820,778
2023-08-22	30.290	30.570	29.500	30.110	28.952	6,453,731
2023-08-21	30.640	30.840	30.230	30.240	29.077	4,646,980
2023-08-18	31.300	31.630	30.630	30.640	29.462	4,424,344
2023-08-17	30.730	31.510	30.630	31.370	30.164	5,513,451
2023-08-16	31.320	31.600	30.930	30.950	29.760	4,254,661
2023-08-15	32.000	32.350	31.160	31.420	30.212	5,640,741
2023-08-14	31.800	32.090	31.450	32.070	30.837	4,560,366
2023-08-11	32.660	32.790	32.000	32.020	30.789	4,662,979
2023-08-10	32.350	33.070	32.330	32.690	31.433	4,867,390
2023-08-09	32.690	32.780	32.360	32.450	31.202	4,770,881
2023-08-08	33.390	33.510	32.550	32.700	31.442	7,212,540
2023-08-07	33.150	33.400	33.060	33.230	31.952	5,607,443
2023-08-04	33.000	33.360	32.870	33.150	31.875	6,370,110
2023-08-03	32.840	33.300	32.720	32.950	31.683	7,169,417
2023-08-02	33.210	33.230	32.900	32.930	31.664	6,076,099

← NewerPage 13 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.