Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	48.500	48.950	47.500	47.990	47.614	10,729,109
2026-04-23	48.770	49.970	48.580	49.130	48.745	13,939,151
2026-04-22	48.350	48.800	47.730	48.620	48.239	8,975,234
2026-04-21	48.420	48.650	47.020	48.300	47.922	9,114,504
2026-04-20	48.070	49.540	47.000	48.830	48.448	14,082,345
2026-04-17	47.850	48.310	47.000	48.090	47.713	10,783,182
2026-04-16	47.600	48.580	47.070	47.940	47.565	9,291,255
2026-04-15	48.200	48.800	47.240	47.300	46.930	8,699,574
2026-04-14	47.990	48.800	47.200	48.090	47.713	11,510,195
2026-04-13	47.390	48.070	46.000	47.610	47.237	15,352,150
2026-04-10	47.500	49.150	47.450	47.890	47.515	9,898,712
2026-04-09	46.390	48.150	46.040	47.190	46.821	10,745,216
2026-04-08	44.830	46.680	44.830	46.540	46.176	9,495,796
2026-04-07	43.760	44.500	43.280	43.800	43.457	6,145,035
2026-04-03	44.750	44.990	44.000	44.000	43.656	3,965,806
2026-04-02	45.780	45.880	44.150	44.530	44.181	6,375,046
2026-04-01	45.750	46.450	45.500	46.050	45.689	6,957,563
2026-03-31	45.660	46.700	44.810	45.100	44.747	7,245,006
2026-03-30	45.760	46.700	45.510	45.900	45.541	8,291,935
2026-03-27	44.910	46.680	44.910	46.290	45.928	6,267,466
2026-03-26	46.780	47.130	45.550	45.800	45.441	6,755,645
2026-03-25	45.240	47.050	45.010	46.680	46.315	11,913,753
2026-03-24	45.100	45.390	43.150	44.960	44.608	11,066,179
2026-03-23	44.550	46.120	43.920	44.400	44.052	14,772,447
2026-03-20	46.190	47.500	45.600	45.710	45.352	12,216,662
2026-03-19	47.700	47.910	45.660	46.000	45.640	17,120,864
2026-03-18	48.110	48.670	47.200	48.330	47.952	10,763,924
2026-03-17	51.260	51.460	47.600	47.690	47.317	15,367,438
2026-03-16	53.780	54.000	49.880	51.090	50.690	15,005,226
2026-03-13	54.960	55.480	53.320	53.690	53.270	7,859,940
2026-03-12	57.580	57.680	54.000	54.880	54.450	13,378,962
2026-03-11	57.940	59.090	57.380	57.700	57.248	11,228,171
2026-03-10	57.020	58.160	56.440	57.900	57.447	11,512,483
2026-03-09	55.630	56.670	52.270	56.420	55.978	14,409,716
2026-03-06	56.220	58.150	55.700	56.980	56.534	10,938,999
2026-03-05	56.340	58.150	55.650	56.240	55.800	12,936,107
2026-03-04	55.440	57.470	54.950	55.170	54.738	11,013,321
2026-03-03	57.470	58.180	55.800	56.420	55.978	12,945,762
2026-03-02	55.580	57.960	55.100	57.470	57.020	12,277,544
2026-02-27	55.540	57.170	54.860	56.870	56.425	10,527,450
2026-02-26	55.500	57.190	53.800	57.010	56.564	12,908,446
2026-02-25	55.220	55.600	53.800	54.610	54.182	7,148,122
2026-02-24	55.100	56.200	53.830	55.200	54.768	9,484,400
2026-02-13	54.840	55.940	54.030	54.470	54.044	12,191,696
2026-02-12	52.730	55.800	51.700	55.800	55.363	16,737,457
2026-02-11	51.980	52.470	50.610	50.730	50.333	9,493,098
2026-02-10	52.020	52.900	51.230	52.090	51.682	13,402,241
2026-02-09	52.840	53.450	51.550	53.150	52.734	10,629,247
2026-02-06	49.840	53.270	49.530	51.800	51.394	14,279,505
2026-02-05	56.100	56.580	51.260	51.260	50.859	13,187,020
2026-02-04	56.820	57.900	55.440	56.950	56.504	8,398,696
2026-02-03	55.590	57.200	54.400	57.150	56.703	12,052,991
2026-02-02	56.680	57.080	54.800	54.950	54.520	9,830,295
2026-01-30	55.670	57.340	54.410	56.180	55.740	10,139,897
2026-01-29	57.210	58.160	55.640	55.820	55.383	9,962,757
2026-01-28	57.420	58.400	56.250	57.870	57.417	9,794,919
2026-01-27	55.640	57.780	54.450	57.420	56.970	12,193,881
2026-01-26	57.690	59.550	56.100	56.480	56.038	12,065,944
2026-01-23	57.610	58.870	56.300	57.750	57.298	11,577,564
2026-01-22	59.490	60.200	56.760	57.600	57.149	15,806,851

← NewerPage 3 of 5 · 242 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.