Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	22.400	22.450	21.640	21.900	20.651	4,765,536
2022-02-09	21.610	22.490	21.340	22.450	21.169	4,964,597
2022-02-08	21.850	21.970	21.060	21.600	20.368	3,568,130
2022-02-07	21.760	22.180	21.690	21.980	20.726	3,066,488
2022-01-28	21.730	22.200	21.000	21.290	20.076	4,170,887
2022-01-27	22.700	22.810	21.500	21.530	20.302	4,426,033
2022-01-26	22.680	23.290	22.100	22.720	21.424	3,450,204
2022-01-25	23.690	24.070	22.610	22.680	21.386	5,413,920
2022-01-24	23.570	24.260	23.400	23.960	22.593	4,929,238
2022-01-21	24.000	24.360	23.450	23.560	22.216	4,026,641
2022-01-20	24.810	24.960	23.690	24.020	22.650	6,277,131
2022-01-19	24.690	25.400	24.330	24.800	23.385	8,795,595
2022-01-18	24.400	25.500	24.020	24.820	23.404	10,681,052
2022-01-17	23.770	24.660	23.330	24.420	23.027	9,950,555
2022-01-14	23.090	23.850	23.000	23.490	22.150	4,926,914
2022-01-13	24.080	24.080	23.020	23.060	21.745	5,066,650
2022-01-12	23.200	23.880	23.150	23.820	22.461	6,503,430
2022-01-11	23.240	23.440	22.840	22.960	21.650	3,813,213
2022-01-10	22.800	23.490	22.560	23.230	21.905	5,374,479
2022-01-07	24.170	24.190	23.060	23.100	21.782	6,432,920
2022-01-06	23.790	24.190	23.650	24.000	22.631	4,924,383
2022-01-05	24.670	24.700	23.660	23.910	22.546	7,190,486
2022-01-04	25.390	25.400	24.330	24.650	23.244	6,176,660
2021-12-31	24.770	25.520	24.770	25.100	23.668	5,518,956
2021-12-30	25.120	25.390	24.680	24.760	23.348	6,215,174
2021-12-29	25.100	25.430	24.950	25.190	23.753	4,718,194
2021-12-28	24.910	25.320	24.780	25.220	23.781	4,650,676
2021-12-27	24.640	25.280	24.400	24.910	23.489	5,270,569
2021-12-24	26.330	26.460	24.610	24.670	23.263	11,663,091
2021-12-23	26.390	26.700	26.200	26.420	24.913	5,856,405
2021-12-22	26.760	27.320	26.400	26.830	25.300	4,973,146
2021-12-21	26.600	27.250	26.000	26.760	25.234	8,945,821
2021-12-20	29.670	29.670	26.780	27.180	25.630	15,531,087
2021-12-17	28.960	30.410	28.800	29.610	27.921	17,915,370
2021-12-16	28.610	29.350	28.450	28.960	27.308	7,215,837
2021-12-15	28.300	29.140	28.010	28.500	26.874	7,113,523
2021-12-14	28.700	28.980	28.190	28.490	26.865	5,959,424
2021-12-13	28.730	29.100	28.450	28.700	27.063	7,338,959
2021-12-10	28.690	28.980	28.200	28.740	27.101	6,623,108
2021-12-09	28.840	29.070	28.590	28.610	26.978	7,985,656
2021-12-08	27.570	28.860	27.570	28.840	27.195	12,229,794
2021-12-07	28.550	28.770	27.180	27.410	25.846	10,994,484
2021-12-06	28.410	29.200	28.370	28.520	26.893	8,100,341
2021-12-03	28.050	28.710	28.050	28.320	26.705	8,597,201
2021-12-02	28.800	28.990	27.960	28.290	26.676	13,251,351
2021-12-01	30.010	30.280	28.680	29.050	27.393	22,084,069
2021-11-30	30.260	31.980	29.370	30.710	28.958	23,363,830
2021-11-29	28.680	30.280	28.580	30.000	28.289	11,257,823
2021-11-26	28.800	29.850	28.620	29.450	27.770	7,725,443
2021-11-25	29.290	29.750	28.880	29.080	27.421	8,814,897
2021-11-24	30.490	30.730	29.390	29.580	27.893	14,591,031
2021-11-23	30.330	31.450	30.030	30.790	29.034	15,089,863
2021-11-22	30.050	30.650	29.840	30.310	28.581	13,148,947
2021-11-19	29.310	30.080	29.100	29.690	27.996	13,032,536
2021-11-18	29.770	30.360	29.110	29.480	27.798	15,177,971
2021-11-17	29.700	30.660	28.390	30.180	28.458	24,354,276
2021-11-16	32.350	32.400	29.730	29.980	28.270	35,457,672
2021-11-15	34.160	34.560	32.400	33.030	31.146	26,204,394
2021-11-12	32.900	34.400	32.660	33.610	31.693	24,087,380
2021-11-11	31.980	34.160	31.900	33.030	31.146	27,131,717

← NewerPage 20 of 21 · 1,220 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.