Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	55.540	56.300	54.440	54.860	52.305	8,548,493
2023-02-03	56.950	56.950	54.460	55.000	52.439	10,315,889
2023-02-02	57.700	58.200	55.510	56.670	54.031	12,552,636
2023-02-01	58.000	58.220	56.800	57.950	55.251	9,350,301
2023-01-31	56.180	59.500	56.060	58.050	55.347	13,500,252
2023-01-30	58.990	59.300	56.850	57.500	54.822	12,929,433
2023-01-20	57.990	59.970	57.330	58.600	55.871	10,624,221
2023-01-19	58.460	58.800	57.600	57.750	55.061	5,327,927
2023-01-18	59.500	59.580	58.000	58.400	55.680	5,618,700
2023-01-17	59.700	60.000	58.490	59.100	56.348	6,763,355
2023-01-16	59.700	60.650	58.770	59.800	57.015	7,708,502
2023-01-13	61.820	62.730	59.010	59.690	56.910	11,039,876
2023-01-12	61.770	62.570	60.900	61.430	58.569	8,331,618
2023-01-11	61.300	63.880	60.210	62.200	59.303	11,543,848
2023-01-10	61.080	62.900	60.630	61.100	58.255	10,566,254
2023-01-09	61.410	61.780	59.070	60.500	57.683	13,957,630
2023-01-06	60.790	62.730	60.150	60.800	57.969	14,881,945
2023-01-05	60.200	61.810	59.300	60.700	57.873	10,908,051
2023-01-04	61.420	63.780	58.850	60.190	57.387	15,278,771
2023-01-03	57.280	62.000	56.550	60.700	57.873	16,893,566
2022-12-30	57.600	58.600	56.050	57.600	54.918	12,076,097
2022-12-29	57.290	58.100	56.220	57.120	54.460	14,388,070
2022-12-28	56.110	58.270	55.020	57.300	54.632	25,430,229
2022-12-27	51.860	56.520	51.430	55.400	52.820	33,016,206
2022-12-26	47.000	51.380	47.000	51.380	48.987	20,803,181
2022-12-23	47.500	48.700	45.400	46.710	44.535	11,048,471
2022-12-22	50.100	50.680	47.220	47.350	45.145	14,557,135
2022-12-21	48.770	48.970	47.000	47.830	45.603	6,109,761
2022-12-20	49.110	50.500	48.200	48.770	46.499	6,993,518
2022-12-19	47.790	50.000	47.330	49.110	46.823	10,155,666
2022-12-16	50.880	51.260	47.230	47.860	45.631	13,352,563
2022-12-15	50.710	51.290	49.400	50.920	48.549	7,311,532
2022-12-14	50.110	52.030	49.750	50.500	48.148	8,251,821
2022-12-13	52.330	53.660	50.460	50.880	48.511	8,772,578
2022-12-12	52.060	52.860	50.940	52.320	49.883	6,579,576
2022-12-09	53.850	54.800	52.080	52.640	50.189	10,559,676
2022-12-08	52.900	57.100	52.360	54.270	51.743	16,273,033
2022-12-07	52.710	54.770	52.300	52.900	50.436	8,987,339
2022-12-06	52.550	54.210	51.360	53.350	50.866	12,479,380
2022-12-05	54.260	56.700	53.000	53.310	50.827	17,191,371
2022-12-02	51.300	56.350	51.000	55.120	52.553	21,497,268
2022-12-01	50.510	52.410	49.010	51.350	48.959	13,641,155
2022-11-30	48.970	51.390	48.300	51.150	48.768	15,236,540
2022-11-29	50.790	50.790	49.000	49.350	47.052	11,140,073
2022-11-28	48.250	51.590	48.090	50.410	48.062	12,332,782
2022-11-25	49.180	50.260	48.500	48.800	46.527	10,621,915
2022-11-24	49.000	51.750	48.760	50.280	47.938	21,460,064
2022-11-23	46.170	50.270	45.690	49.300	47.004	23,691,729
2022-11-22	47.860	47.980	45.320	45.800	43.667	14,913,851
2022-11-21	47.190	49.190	47.170	48.200	45.955	15,527,558
2022-11-18	45.980	48.200	44.830	47.180	44.983	18,802,928
2022-11-17	45.530	46.670	45.200	45.610	43.486	12,645,458
2022-11-16	47.120	48.400	44.640	46.310	44.153	30,396,270
2022-11-15	48.000	49.450	48.000	48.760	46.489	14,588,899
2022-11-14	49.700	50.660	47.390	48.000	45.765	20,654,222
2022-11-11	53.560	53.590	48.880	50.680	48.320	20,208,806
2022-11-10	51.560	53.170	51.560	51.850	49.435	8,917,050
2022-11-09	52.450	54.600	51.860	52.540	50.093	13,328,280
2022-11-08	52.330	53.180	50.790	53.150	50.675	14,675,636
2022-11-07	54.540	55.450	50.680	52.320	49.883	24,298,764

← NewerPage 16 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.