Shenzhen Kstar Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 31.390 | 32.770 | 31.200 | 32.160 | 30.326 | 20,091,652 |
| 2021-11-09 | 30.720 | 33.070 | 30.640 | 31.930 | 30.109 | 26,810,106 |
| 2021-11-08 | 30.400 | 31.550 | 29.970 | 30.630 | 28.883 | 15,438,996 |
| 2021-11-05 | 32.500 | 33.130 | 31.130 | 31.310 | 29.524 | 27,043,165 |
| 2021-11-04 | 31.200 | 34.570 | 30.750 | 33.320 | 31.419 | 39,074,676 |
| 2021-11-03 | 31.990 | 32.410 | 29.480 | 31.450 | 29.656 | 33,228,265 |
| 2021-11-02 | 33.810 | 33.870 | 31.740 | 32.480 | 30.627 | 28,037,916 |
| 2021-11-01 | 31.700 | 34.090 | 31.450 | 33.170 | 31.278 | 36,979,443 |
| 2021-10-29 | 30.910 | 32.550 | 30.570 | 31.830 | 30.014 | 25,018,458 |
| 2021-10-28 | 32.200 | 32.930 | 30.720 | 30.910 | 29.147 | 22,699,831 |
| 2021-10-27 | 31.600 | 32.700 | 31.460 | 32.260 | 30.420 | 27,923,630 |
| 2021-10-26 | 32.040 | 33.210 | 31.520 | 31.630 | 29.826 | 33,529,500 |
← NewerPage 21 of 21 · 1,212 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.