Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	34.040	35.100	32.320	33.130	31.587	13,494,460
2022-08-04	34.650	34.990	33.450	34.080	32.493	13,367,673
2022-08-03	36.040	36.690	34.210	34.550	32.941	11,440,354
2022-08-02	35.600	36.500	34.940	35.690	34.028	11,942,959
2022-08-01	35.480	36.970	34.380	36.330	34.638	15,734,476
2022-07-29	34.500	36.500	34.300	35.510	33.856	19,841,861
2022-07-28	33.980	34.740	32.800	33.770	32.197	17,081,937
2022-07-27	30.640	33.390	30.640	33.090	31.549	20,116,431
2022-07-26	29.650	31.010	29.300	30.600	29.175	14,793,971
2022-07-25	33.280	33.280	30.310	30.310	28.898	19,364,662
2022-07-22	33.900	35.200	32.950	33.680	32.112	21,935,557
2022-07-21	33.850	36.280	33.850	34.420	32.817	19,080,980
2022-07-20	34.760	35.190	33.220	34.090	32.502	16,659,527
2022-07-19	34.760	35.450	33.600	34.510	32.903	22,297,552
2022-07-18	31.760	34.760	31.760	34.760	33.141	23,353,741
2022-07-15	31.640	33.220	30.600	31.600	30.128	22,645,913
2022-07-14	29.960	32.800	29.590	31.600	30.128	22,988,520
2022-07-13	28.300	30.560	28.040	30.100	28.698	20,230,650
2022-07-12	30.280	31.300	28.450	28.520	27.192	20,769,732
2022-07-11	31.100	31.520	29.580	30.870	29.432	15,906,597
2022-07-08	33.330	33.890	30.930	31.360	29.900	20,623,290
2022-07-07	30.600	33.890	29.950	33.230	31.683	27,491,232
2022-07-06	30.200	31.450	29.780	30.920	29.480	12,147,607
2022-07-05	32.100	32.370	30.250	30.800	29.366	20,471,347
2022-07-04	28.920	32.430	28.920	32.130	30.634	26,682,998
2022-07-01	30.600	30.660	29.000	29.480	28.107	17,962,022
2022-06-30	28.090	30.840	28.090	30.600	29.175	27,082,118
2022-06-29	29.380	29.440	27.990	28.040	26.734	21,426,954
2022-06-28	29.180	30.560	28.800	29.990	28.593	19,828,455
2022-06-27	30.780	31.050	28.800	29.500	28.126	26,761,914
2022-06-24	32.100	33.330	30.080	30.650	29.223	24,073,949
2022-06-23	28.800	31.820	28.580	31.820	30.338	19,657,604
2022-06-22	28.080	29.880	27.680	28.930	27.583	19,129,376
2022-06-21	29.210	29.230	27.500	28.080	26.772	20,510,876
2022-06-20	27.500	29.580	27.000	29.580	28.202	23,926,863
2022-06-17	26.520	29.460	26.520	27.250	25.981	25,493,412
2022-06-16	25.480	27.960	24.800	27.240	25.971	23,743,548
2022-06-15	25.600	27.000	24.500	25.730	24.532	20,925,157
2022-06-14	24.380	27.030	24.110	25.430	24.246	28,217,003
2022-06-13	22.500	24.740	22.400	24.740	23.588	24,537,940
2022-06-10	20.990	22.800	20.880	22.490	21.443	19,394,798
2022-06-09	21.640	21.990	21.250	21.290	20.299	10,244,813
2022-06-08	22.190	22.400	21.300	21.780	20.766	16,601,035
2022-06-07	22.800	22.880	21.270	22.370	21.328	20,585,436
2022-06-06	22.020	22.940	21.660	22.700	21.643	19,878,835
2022-06-02	21.270	22.260	21.000	22.020	20.995	16,624,909
2022-06-01	21.350	22.110	21.100	21.670	20.661	17,834,316
2022-05-31	21.720	22.000	20.600	21.260	20.270	17,334,157
2022-05-30	21.170	21.950	20.780	21.540	20.537	14,545,235
2022-05-27	22.150	22.480	21.300	21.400	20.403	15,734,569
2022-05-26	22.330	22.490	21.400	22.020	20.995	19,896,540
2022-05-25	21.730	22.920	21.090	22.760	21.462	29,469,809
2022-05-24	20.790	22.780	20.690	21.900	20.651	28,595,371
2022-05-23	20.570	20.890	19.800	20.790	19.604	19,189,645
2022-05-20	20.540	21.510	19.810	20.690	19.510	30,685,403
2022-05-19	18.000	20.490	17.710	20.490	19.321	36,658,422
2022-05-18	17.500	18.630	17.400	18.630	17.567	25,044,311
2022-05-17	16.500	17.330	15.920	16.940	15.974	11,421,359
2022-05-16	16.100	16.560	16.000	16.070	15.153	6,696,799
2022-05-13	15.970	16.290	15.460	16.100	15.182	8,771,683

← NewerPage 18 of 21 · 1,212 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.