Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	55.810	60.200	55.480	59.490	59.024	21,514,310
2026-01-20	56.170	58.000	53.980	56.650	56.206	22,107,966
2026-01-19	54.010	57.300	53.680	55.780	55.343	22,611,162
2026-01-16	54.400	54.950	51.830	53.600	53.180	17,253,552
2026-01-15	51.800	54.000	51.520	52.990	52.575	14,359,851
2026-01-14	51.450	53.560	50.690	51.900	51.494	20,569,527
2026-01-13	52.530	52.980	50.390	51.090	50.690	15,731,649
2026-01-12	53.650	53.750	50.500	52.610	52.198	20,981,929
2026-01-09	50.500	54.550	49.210	53.570	53.151	23,883,924
2026-01-08	50.140	52.730	49.800	50.210	49.817	18,895,203
2026-01-07	47.910	50.850	47.680	50.290	49.896	20,653,437
2026-01-06	49.050	50.050	47.910	48.280	47.902	14,734,669
2026-01-05	48.750	49.260	48.050	48.920	48.537	11,838,385
2025-12-31	49.750	50.070	48.300	48.520	48.140	10,109,630
2025-12-30	49.330	50.150	48.610	49.230	48.845	10,177,008
2025-12-29	49.870	50.600	49.330	49.750	49.360	11,047,536
2025-12-26	50.510	50.550	49.010	49.900	49.509	13,550,979
2025-12-25	51.040	51.600	50.350	51.140	50.740	13,105,499
2025-12-24	50.610	53.460	50.200	51.640	51.236	26,953,437
2025-12-23	50.200	50.980	49.060	50.610	50.214	20,281,243
2025-12-22	45.950	49.870	45.550	49.870	49.480	21,540,963
2025-12-19	45.520	46.580	44.860	45.340	44.985	11,867,400
2025-12-18	47.920	47.980	45.010	45.370	45.015	16,372,283
2025-12-17	44.860	48.940	44.650	48.480	48.100	12,841,079
2025-12-16	46.980	47.000	43.890	44.750	44.400	10,556,243
2025-12-15	47.060	48.110	46.560	47.000	46.632	6,586,040
2025-12-12	46.480	47.950	46.000	47.620	47.247	10,707,781
2025-12-11	47.870	48.090	46.090	46.150	45.789	8,743,311
2025-12-10	47.410	48.050	45.840	47.850	47.475	9,256,903
2025-12-09	47.560	48.820	46.820	47.700	47.327	11,738,409
2025-12-08	46.960	48.270	46.580	47.650	47.277	11,865,987
2025-12-05	44.100	48.100	44.100	46.960	46.592	15,984,461
2025-12-04	44.210	44.600	43.510	44.010	43.665	5,661,900
2025-12-03	44.120	45.310	44.010	44.610	44.261	7,664,100
2025-12-02	44.470	45.350	43.750	44.290	43.943	7,454,127
2025-12-01	45.130	45.580	44.050	44.470	44.122	7,229,570
2025-11-28	43.930	45.500	43.640	44.970	44.618	8,193,936
2025-11-27	44.700	46.300	43.930	44.060	43.715	9,502,051
2025-11-26	44.470	45.980	44.100	45.060	44.707	13,219,836
2025-11-25	43.710	46.090	43.500	43.800	43.457	13,498,502
2025-11-24	42.680	43.480	41.710	42.970	42.634	11,379,544
2025-11-21	44.260	44.900	42.200	42.570	42.237	14,049,251
2025-11-20	47.250	48.000	45.450	45.580	45.223	10,617,674
2025-11-19	46.520	47.690	45.920	46.400	46.037	9,420,599
2025-11-18	45.280	48.210	45.100	46.890	46.523	17,521,904
2025-11-17	45.880	46.430	45.000	45.310	44.955	12,787,251
2025-11-14	47.010	47.770	45.890	45.890	45.531	17,814,818
2025-11-13	48.280	50.070	47.820	49.480	49.093	20,695,478
2025-11-12	48.210	48.970	46.880	48.090	47.713	17,974,544
2025-11-11	51.180	51.230	48.750	49.150	48.765	18,901,190
2025-11-10	54.400	54.400	49.340	50.090	49.698	35,424,256
2025-11-07	49.950	53.600	49.800	53.600	53.180	29,223,044
2025-11-06	45.630	48.730	45.510	48.730	48.348	23,832,060
2025-11-05	43.000	45.310	42.050	44.300	43.953	20,043,093
2025-11-04	44.740	46.380	43.900	44.310	43.963	16,396,952
2025-11-03	42.370	45.000	42.310	44.620	44.271	19,611,307
2025-10-31	43.380	45.790	42.710	43.010	42.673	18,026,811
2025-10-30	44.550	45.330	43.320	43.380	43.040	15,028,838
2025-10-29	43.280	44.770	43.280	44.480	44.132	16,075,229
2025-10-28	42.130	44.430	41.870	42.880	42.544	20,643,439

← NewerPage 4 of 21 · 1,219 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.