Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	54.900	56.280	53.650	55.560	52.973	16,226,288
2022-11-03	52.150	54.980	52.080	54.940	52.381	17,836,075
2022-11-02	51.400	53.600	50.760	52.890	50.427	17,668,768
2022-11-01	50.010	53.180	50.000	52.180	49.750	23,926,221
2022-10-31	50.320	52.060	49.000	50.000	47.672	20,751,711
2022-10-28	54.330	56.500	50.220	51.000	48.625	30,855,233
2022-10-27	57.680	58.950	55.000	55.800	53.201	16,068,049
2022-10-26	56.500	60.200	55.800	57.890	55.194	20,952,204
2022-10-25	57.720	58.380	55.900	56.920	54.269	19,643,705
2022-10-24	53.300	58.080	52.200	58.070	55.366	26,765,940
2022-10-21	51.350	53.500	50.860	52.800	50.341	15,030,935
2022-10-20	53.500	54.010	50.660	51.350	48.959	20,117,840
2022-10-19	52.390	55.350	52.180	54.500	51.962	22,457,536
2022-10-18	49.140	54.050	48.730	54.010	51.495	28,109,244
2022-10-17	48.800	50.200	47.500	49.140	46.852	14,418,913
2022-10-14	50.300	51.220	46.570	49.650	47.338	28,511,989
2022-10-13	48.000	51.300	47.660	50.000	47.672	24,285,201
2022-10-12	46.160	48.950	43.230	48.930	46.651	20,171,109
2022-10-11	44.210	47.020	44.150	46.150	44.001	17,072,487
2022-10-10	45.780	46.810	43.550	44.140	42.084	16,404,280
2022-09-30	48.300	48.970	45.680	45.780	43.648	20,699,190
2022-09-29	47.490	50.390	46.510	48.460	46.203	21,173,628
2022-09-28	48.610	50.000	46.160	48.590	46.327	23,278,644
2022-09-27	48.000	48.790	47.000	48.350	46.098	20,153,250
2022-09-26	43.990	48.760	43.770	47.680	45.460	24,111,182
2022-09-23	43.280	46.560	42.000	45.000	42.904	25,961,301
2022-09-22	40.500	44.560	39.100	43.080	41.074	25,481,662
2022-09-21	39.300	41.140	39.020	40.510	38.623	18,631,954
2022-09-20	38.600	40.950	38.380	39.880	38.023	18,445,551
2022-09-19	37.370	39.490	37.250	38.000	36.230	12,148,943
2022-09-16	37.370	39.130	37.010	37.630	35.878	18,669,632
2022-09-15	42.400	42.880	38.600	38.600	36.802	21,433,762
2022-09-14	41.490	43.880	40.980	42.890	40.893	22,805,155
2022-09-13	42.020	42.230	40.410	41.850	39.901	14,695,239
2022-09-09	44.780	44.900	41.330	42.230	40.263	22,088,142
2022-09-08	44.210	46.350	43.580	44.730	42.647	22,897,827
2022-09-07	42.830	46.400	42.530	44.180	42.123	35,389,163
2022-09-06	39.000	42.820	38.100	42.820	40.826	23,577,142
2022-09-05	39.000	41.500	38.100	38.930	37.117	28,409,739
2022-09-02	39.400	40.470	37.060	39.410	37.575	19,196,579
2022-09-01	38.730	39.970	38.000	39.390	37.556	20,782,537
2022-08-31	43.900	44.180	39.510	39.510	37.670	23,317,290
2022-08-30	45.410	47.500	43.410	43.900	41.856	23,005,836
2022-08-29	44.630	46.640	42.840	45.470	43.352	20,257,350
2022-08-26	46.900	48.500	43.820	44.590	42.513	31,067,328
2022-08-25	48.200	50.690	46.510	47.410	45.202	31,246,734
2022-08-24	48.000	50.500	46.000	47.470	45.259	32,994,770
2022-08-23	41.820	45.950	41.620	45.950	43.810	11,147,601
2022-08-22	42.000	42.670	40.600	41.770	39.825	17,997,918
2022-08-19	42.000	43.790	41.000	41.950	39.996	26,726,902
2022-08-18	40.500	42.180	40.000	41.460	39.529	30,425,959
2022-08-17	38.590	41.600	38.330	40.770	38.871	42,719,172
2022-08-16	36.090	37.820	35.860	37.820	36.059	18,699,795
2022-08-15	32.870	34.380	32.550	34.380	32.779	15,209,874
2022-08-12	32.500	33.160	31.180	31.250	29.795	14,542,404
2022-08-11	33.980	34.480	32.550	33.000	31.463	10,394,148
2022-08-10	33.970	34.600	33.330	34.080	32.493	9,479,675
2022-08-09	33.600	35.100	33.210	34.040	32.455	12,411,361
2022-08-08	33.000	34.390	31.130	33.730	32.159	14,372,471
2022-08-05	34.040	35.100	32.320	33.130	31.587	13,494,460

← NewerPage 17 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.