Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.000	33.950	32.980	33.820	33.820	10,766,672
2026-07-22	33.650	34.080	32.820	33.000	33.000	11,743,837
2026-07-21	32.030	33.940	30.000	33.780	33.780	19,077,525
2026-07-20	33.990	34.190	30.900	31.890	31.890	13,853,534
2026-07-17	35.970	35.990	33.140	33.530	33.530	11,785,309
2026-07-16	38.010	38.310	35.760	35.990	35.990	11,511,362
2026-07-15	38.600	40.280	38.170	38.520	38.520	11,907,708
2026-07-14	37.510	38.770	36.340	38.600	38.600	11,360,789
2026-07-13	41.010	41.350	37.410	37.510	37.510	13,525,198
2026-07-10	42.290	43.170	40.970	40.990	40.990	12,802,157
2026-07-09	41.530	42.520	39.680	42.290	42.290	16,173,857
2026-07-08	45.760	46.100	41.180	41.180	41.180	22,651,129
2026-07-07	47.450	48.440	45.400	45.760	45.760	11,992,022
2026-07-06	47.810	49.790	47.230	47.450	47.450	15,048,736
2026-07-03	49.300	50.120	47.710	47.800	47.800	15,410,292
2026-07-02	50.800	51.540	48.890	49.070	49.070	16,095,436
2026-07-01	53.800	54.180	51.150	51.470	51.470	24,148,816
2026-06-30	48.720	53.590	48.000	53.590	53.590	17,334,588
2026-06-29	50.650	50.900	47.570	48.720	48.720	19,793,225
2026-06-26	55.950	56.870	50.550	50.900	50.900	30,959,502
2026-06-25	50.180	54.430	49.600	54.430	54.430	12,536,977
2026-06-24	49.320	50.360	48.220	49.480	49.480	9,044,763
2026-06-23	52.600	52.800	49.010	49.400	49.400	13,400,609
2026-06-22	53.000	53.400	50.960	52.030	52.030	13,595,238
2026-06-18	52.070	52.600	51.500	52.180	52.180	12,364,390
2026-06-17	50.770	52.860	50.500	52.180	52.180	18,389,859
2026-06-16	49.300	51.360	48.850	50.850	50.850	21,083,961
2026-06-15	46.000	49.030	45.800	48.850	48.850	21,910,551
2026-06-12	46.060	47.200	45.380	45.480	45.480	12,104,330
2026-06-11	46.090	46.420	44.440	45.560	45.560	12,634,130
2026-06-10	47.750	48.360	45.950	46.410	46.410	14,417,250
2026-06-09	48.520	49.190	47.500	48.850	48.850	11,675,380
2026-06-08	48.390	49.530	47.480	48.010	48.010	16,171,622
2026-06-05	51.010	53.210	49.230	50.900	50.900	16,042,380
2026-06-04	50.580	51.970	50.330	51.230	51.230	9,810,180
2026-06-03	51.930	53.360	50.710	51.280	51.280	12,675,370
2026-06-02	52.190	52.990	50.020	51.950	51.950	12,950,850
2026-06-01	54.300	55.380	51.630	51.950	51.950	17,770,961
2026-05-29	56.740	57.380	53.790	54.290	54.290	15,748,110
2026-05-28	55.900	56.640	54.790	55.650	55.650	12,065,350
2026-05-27	57.450	59.500	55.400	56.000	56.000	15,882,650
2026-05-26	60.500	61.000	56.600	57.470	57.020	18,680,170
2026-05-25	63.300	63.440	60.080	60.300	59.828	17,861,551
2026-05-22	61.500	62.800	59.750	62.400	61.911	15,349,309
2026-05-21	64.500	65.470	60.000	60.740	60.264	21,177,367
2026-05-20	64.470	65.580	62.900	64.390	63.886	20,800,639
2026-05-19	63.330	64.620	60.500	64.470	63.965	33,228,195
2026-05-18	58.490	63.710	58.490	63.350	62.854	32,294,538
2026-05-15	57.230	59.850	57.230	57.920	57.467	28,672,148
2026-05-14	54.930	58.900	54.110	57.680	57.228	41,868,913
2026-05-13	48.730	53.850	48.720	53.850	53.428	22,126,567
2026-05-12	50.810	51.000	48.680	48.950	48.567	17,386,600
2026-05-11	48.400	49.990	48.100	49.160	48.775	18,245,767
2026-05-08	48.470	48.570	47.400	47.880	47.505	15,974,177
2026-05-07	47.170	49.150	46.800	48.950	48.567	21,052,978
2026-05-06	46.770	47.650	46.760	47.170	46.801	14,642,115
2026-04-30	46.880	47.100	45.830	46.550	46.186	11,004,985
2026-04-29	45.200	47.500	45.010	47.080	46.711	15,373,439
2026-04-28	47.090	47.500	45.010	45.520	45.164	13,212,636
2026-04-27	47.810	49.200	47.000	47.400	47.029	15,537,781

← NewerPage 2 of 2 · 120 trading days

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.