Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.260	15.910	15.260	15.720	14.823	8,870,918
2022-05-11	14.910	16.230	14.910	15.260	14.390	10,947,819
2022-05-10	14.180	15.060	14.080	14.910	14.060	5,459,945
2022-05-09	14.340	14.670	14.330	14.420	13.597	2,849,100
2022-05-06	14.160	14.480	14.000	14.330	13.513	2,869,479
2022-05-05	14.280	14.770	14.200	14.500	13.673	3,862,014
2022-04-29	13.980	14.420	13.860	14.300	13.484	6,145,546
2022-04-28	14.110	14.120	13.560	13.740	12.956	4,289,818
2022-04-27	13.160	14.200	12.840	14.110	13.305	6,087,377
2022-04-26	13.850	14.100	13.230	13.300	12.541	5,494,945
2022-04-25	15.040	15.110	13.990	13.990	13.192	6,379,648
2022-04-22	15.690	15.760	15.310	15.350	14.474	3,176,936
2022-04-21	16.720	16.720	15.550	15.800	14.899	3,497,066
2022-04-20	16.860	16.920	16.570	16.640	15.691	2,900,813
2022-04-19	16.840	17.340	16.760	16.820	15.861	4,185,631
2022-04-18	16.320	16.920	15.960	16.830	15.870	4,318,659
2022-04-15	16.560	16.570	16.090	16.320	15.389	3,595,788
2022-04-14	16.990	16.990	16.540	16.590	15.644	2,978,006
2022-04-13	16.930	17.040	16.680	16.700	15.747	2,748,995
2022-04-12	16.610	17.080	16.490	17.030	16.059	4,242,680
2022-04-11	17.590	17.590	16.580	16.650	15.700	5,514,349
2022-04-08	17.720	17.900	17.400	17.660	16.653	4,109,288
2022-04-07	18.310	18.390	17.700	17.770	16.756	5,008,054
2022-04-06	18.580	18.590	18.100	18.300	17.256	3,792,616
2022-04-01	18.460	18.830	18.400	18.580	17.520	3,033,910
2022-03-31	18.980	19.100	18.600	18.640	17.577	4,793,800
2022-03-30	19.020	19.180	18.780	19.180	18.086	4,116,970
2022-03-29	19.150	19.330	18.600	18.690	17.624	4,104,690
2022-03-28	19.220	19.450	18.770	19.150	18.058	4,167,326
2022-03-25	20.030	20.170	19.460	19.520	18.407	4,648,001
2022-03-24	20.310	20.430	19.790	19.980	18.840	6,587,930
2022-03-23	20.600	21.060	20.330	20.550	19.378	6,772,866
2022-03-22	21.380	21.800	20.420	20.640	19.463	10,949,121
2022-03-21	20.690	21.190	20.380	20.750	19.566	5,702,897
2022-03-18	20.510	20.860	20.360	20.690	19.510	4,230,100
2022-03-17	20.400	21.350	20.280	20.710	19.529	7,852,337
2022-03-16	19.780	20.100	18.980	20.050	18.906	6,731,854
2022-03-15	20.700	20.900	19.370	19.390	18.284	7,191,539
2022-03-14	21.990	22.000	20.900	20.900	19.708	5,475,453
2022-03-11	21.900	22.040	21.130	21.970	20.717	5,358,231
2022-03-10	22.380	22.530	22.010	22.290	21.019	5,868,161
2022-03-09	22.600	22.600	20.480	21.810	20.566	5,845,032
2022-03-08	22.520	22.820	21.810	22.050	20.792	6,350,930
2022-03-07	23.380	23.460	22.310	22.520	21.235	5,032,959
2022-03-04	23.250	23.830	23.170	23.310	21.980	4,923,062
2022-03-03	24.560	24.630	23.660	23.680	22.329	6,185,522
2022-03-02	24.090	25.100	23.750	24.350	22.961	9,296,317
2022-03-01	24.610	25.060	24.170	24.370	22.980	6,793,646
2022-02-28	24.290	24.790	23.570	24.590	23.187	8,585,500
2022-02-25	24.500	25.030	24.380	24.500	23.102	8,489,460
2022-02-24	24.700	25.240	23.790	24.250	22.867	14,067,825
2022-02-23	24.630	25.190	24.390	24.910	23.489	14,319,650
2022-02-22	24.880	25.250	24.430	24.820	23.404	16,107,109
2022-02-21	25.000	26.620	24.300	25.500	24.045	26,365,057
2022-02-18	24.520	25.300	24.010	24.220	22.838	22,764,718
2022-02-17	22.000	24.350	21.700	24.070	22.697	23,421,458
2022-02-16	21.390	22.980	20.910	22.140	20.877	10,303,741
2022-02-15	20.450	21.190	20.230	21.130	19.925	6,026,472
2022-02-14	20.800	20.860	20.120	20.370	19.208	6,660,002
2022-02-11	21.900	21.920	20.890	20.920	19.727	5,182,423

← NewerPage 19 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.