Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.680	33.680	32.860	33.340	32.058	7,882,708
2023-07-31	33.410	33.800	33.240	33.550	32.260	6,687,730
2023-07-28	33.200	33.560	32.810	33.410	32.125	6,869,991
2023-07-27	33.890	34.180	33.280	33.400	32.116	6,411,953
2023-07-26	33.990	34.070	33.580	33.770	32.471	5,751,779
2023-07-25	34.250	34.480	33.780	34.060	32.750	7,890,604
2023-07-24	33.400	34.550	33.150	33.920	32.616	10,701,217
2023-07-21	35.210	35.550	33.800	33.800	32.500	18,592,689
2023-07-20	37.860	38.300	37.510	37.560	36.116	6,379,920
2023-07-19	38.470	38.500	37.570	37.730	36.279	6,824,026
2023-07-18	38.570	38.750	38.130	38.470	36.991	7,337,870
2023-07-17	39.200	39.200	38.580	38.840	37.346	7,574,179
2023-07-14	40.070	40.100	39.130	39.230	37.721	10,588,863
2023-07-13	40.450	40.970	40.030	40.310	38.760	9,877,691
2023-07-12	41.180	41.290	40.110	40.250	38.702	12,618,141
2023-07-11	40.390	41.300	40.040	40.920	39.346	15,742,556
2023-07-10	39.440	41.480	38.690	40.280	38.731	22,491,779
2023-07-07	39.390	39.490	38.300	38.310	36.837	9,428,603
2023-07-06	39.920	40.050	39.320	39.580	38.058	9,130,815
2023-07-05	40.860	41.250	39.780	39.890	38.356	10,529,276
2023-07-04	41.100	41.950	40.680	40.980	39.404	15,500,726
2023-07-03	39.630	42.500	39.600	41.550	39.952	26,177,341
2023-06-30	38.990	40.450	38.500	40.010	38.471	12,067,947
2023-06-29	38.940	39.980	38.700	39.030	37.529	8,130,538
2023-06-28	39.350	39.740	38.600	39.200	37.692	7,955,119
2023-06-27	38.480	40.600	38.240	39.450	37.933	12,368,993
2023-06-26	38.500	39.430	38.040	38.500	37.019	10,495,295
2023-06-21	39.640	40.450	39.000	39.150	37.644	9,979,012
2023-06-20	41.090	41.480	39.780	39.980	38.442	12,122,310
2023-06-19	40.440	40.770	40.010	40.500	38.942	10,218,472
2023-06-16	39.700	40.890	39.540	40.480	38.923	15,778,068
2023-06-15	38.230	40.000	38.030	39.700	38.173	18,475,680
2023-06-14	38.650	39.220	38.170	38.210	36.741	9,231,199
2023-06-13	38.490	39.150	38.410	38.710	37.221	9,143,810
2023-06-12	38.360	38.980	37.200	38.660	37.173	14,236,656
2023-06-09	37.780	38.360	37.410	38.360	36.885	13,689,118
2023-06-08	38.310	39.070	37.680	37.700	36.250	8,958,063
2023-06-07	38.560	38.700	37.900	38.300	36.827	9,561,660
2023-06-06	39.290	39.610	38.660	38.900	37.404	10,627,010
2023-06-05	39.490	39.500	38.260	39.300	37.789	10,742,586
2023-06-02	38.710	39.650	38.420	39.240	37.731	10,604,164
2023-06-01	38.670	39.120	38.320	38.660	37.173	8,561,494
2023-05-31	38.860	39.100	37.660	38.730	37.241	12,865,291
2023-05-30	38.210	38.980	37.820	38.650	37.164	13,248,263
2023-05-29	39.610	39.740	38.010	38.200	36.731	21,589,033
2023-05-26	40.530	40.710	38.820	39.860	38.327	13,803,896
2023-05-25	39.590	41.650	39.550	40.800	39.231	17,759,361
2023-05-24	40.440	41.090	39.740	40.020	38.481	14,023,075
2023-05-23	40.960	41.580	40.410	40.540	38.981	9,838,761
2023-05-22	41.190	41.700	40.700	40.920	39.346	10,766,529
2023-05-19	42.000	42.000	41.150	41.490	39.558	10,353,367
2023-05-18	42.550	42.930	41.530	42.010	40.054	11,344,845
2023-05-17	43.120	43.380	42.130	42.600	40.616	10,528,933
2023-05-16	43.300	44.120	42.730	42.930	40.931	15,219,934
2023-05-15	41.000	43.330	40.890	43.260	41.245	19,987,142
2023-05-12	41.830	42.280	40.800	40.800	38.900	12,384,918
2023-05-11	41.610	43.370	41.340	42.210	40.244	20,094,037
2023-05-10	41.010	42.840	40.110	41.790	39.844	20,449,368
2023-05-09	42.880	42.880	40.690	40.730	38.833	19,708,379
2023-05-08	43.670	44.130	42.420	43.130	41.121	14,654,464

← NewerPage 14 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.