Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	43.670	44.130	42.420	43.130	41.121	14,654,464
2023-05-05	45.000	45.000	42.500	43.300	41.284	23,967,830
2023-05-04	46.710	47.590	45.680	45.900	43.762	19,263,847
2023-04-28	47.040	47.540	45.200	46.700	44.525	22,452,708
2023-04-27	47.880	48.470	46.700	47.360	45.154	27,168,476
2023-04-26	43.200	47.500	43.200	47.500	45.288	35,372,466
2023-04-25	45.150	45.910	42.850	43.180	41.169	17,251,995
2023-04-24	47.200	47.200	43.000	45.130	43.028	17,868,861
2023-04-21	47.660	48.480	46.800	47.200	45.002	17,368,245
2023-04-20	48.840	48.840	46.800	47.680	45.460	22,880,331
2023-04-19	48.260	49.970	47.830	49.010	46.728	23,886,719
2023-04-18	46.850	49.800	46.510	48.770	46.499	29,045,532
2023-04-17	47.260	47.990	46.140	46.850	44.668	18,308,089
2023-04-14	47.110	48.920	46.680	47.520	45.307	23,879,448
2023-04-13	47.920	48.240	46.600	47.160	44.964	19,518,557
2023-04-12	47.700	48.650	47.320	48.010	45.774	23,598,086
2023-04-11	49.200	50.140	47.800	48.030	45.793	37,241,095
2023-04-10	46.300	50.360	46.290	49.440	47.138	52,474,791
2023-04-07	46.440	47.400	45.100	45.780	43.648	26,668,223
2023-04-06	45.690	47.900	45.000	47.000	44.811	41,343,949
2023-04-04	46.520	46.680	42.920	43.600	41.570	39,501,878
2023-04-03	46.690	48.410	46.200	46.760	44.582	27,112,144
2023-03-31	46.300	47.100	45.980	46.700	44.525	17,515,755
2023-03-30	46.500	47.900	45.700	47.050	44.859	26,356,814
2023-03-29	47.170	47.650	45.990	46.350	44.192	20,728,106
2023-03-28	47.860	48.600	46.990	47.150	44.954	39,083,731
2023-03-27	45.000	48.600	44.660	48.600	46.337	66,668,476
2023-03-24	41.230	45.110	40.420	44.180	42.123	42,378,057
2023-03-23	41.300	41.880	40.910	41.010	39.100	10,210,355
2023-03-22	42.200	42.490	40.880	41.520	39.586	14,229,378
2023-03-21	41.610	42.380	41.100	41.990	40.035	13,281,220
2023-03-20	41.030	42.960	39.460	41.720	39.777	24,913,446
2023-03-17	42.220	42.400	40.700	41.000	39.091	13,689,355
2023-03-16	43.490	43.770	41.950	42.010	40.054	14,243,765
2023-03-15	45.020	45.480	43.660	43.750	41.713	12,043,550
2023-03-14	45.880	45.980	43.600	44.800	42.714	15,737,163
2023-03-13	46.430	46.770	45.560	45.880	43.743	7,914,441
2023-03-10	46.450	47.530	45.920	46.400	44.239	9,345,744
2023-03-09	47.680	48.070	46.630	46.760	44.582	11,836,504
2023-03-08	47.510	50.080	47.190	47.780	45.555	18,848,012
2023-03-07	48.480	48.690	47.600	47.800	45.574	8,418,175
2023-03-06	47.750	49.200	46.800	48.670	46.403	14,166,062
2023-03-03	47.900	48.730	47.550	47.800	45.574	6,059,074
2023-03-02	49.000	49.270	47.680	48.070	45.831	11,735,960
2023-03-01	50.000	50.000	48.500	49.000	46.718	12,450,579
2023-02-28	50.100	50.500	49.390	50.200	47.862	7,068,263
2023-02-27	49.300	50.800	48.850	50.000	47.672	10,884,084
2023-02-24	50.600	50.760	49.530	49.650	47.338	8,647,717
2023-02-23	49.310	51.260	49.310	50.620	48.263	15,255,985
2023-02-22	50.090	51.660	49.500	49.690	47.376	12,949,043
2023-02-21	50.550	50.980	49.200	50.500	48.148	10,648,021
2023-02-20	50.080	51.580	49.390	50.940	48.568	9,928,882
2023-02-17	51.320	51.790	50.000	50.080	47.748	10,705,547
2023-02-16	52.000	52.770	51.090	51.420	49.025	12,090,116
2023-02-15	53.690	54.550	52.090	52.350	49.912	12,953,105
2023-02-14	54.800	55.000	52.500	53.730	51.228	13,417,177
2023-02-13	52.980	55.800	52.830	54.800	52.248	16,796,828
2023-02-10	54.250	54.330	53.040	53.250	50.770	8,951,518
2023-02-09	54.000	55.520	52.600	54.500	51.962	13,042,436
2023-02-08	53.690	55.000	53.410	54.190	51.666	9,389,876

← NewerPage 15 of 21 · 1,213 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.