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
2021-10-25	28.580	32.670	28.580	32.410	30.561	47,714,241
2021-10-22	31.350	31.780	29.340	29.800	28.100	27,738,048
2021-10-21	30.470	32.850	30.010	31.580	29.779	35,023,746
2021-10-20	29.070	30.820	28.750	30.780	29.024	36,004,106
2021-10-19	29.180	30.850	28.810	29.060	27.402	30,537,199
2021-10-18	28.470	29.990	28.330	29.010	27.355	31,523,849
2021-10-15	28.010	29.390	27.500	28.600	26.969	36,079,489
2021-10-14	25.070	27.840	24.610	27.840	26.252	20,282,299

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.