Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	41.420	43.010	41.310	42.040	41.711	25,046,398
2025-10-24	38.070	39.180	37.770	39.100	38.794	12,709,346
2025-10-23	38.290	38.660	36.580	37.560	37.266	17,874,918
2025-10-22	39.570	39.800	37.530	38.670	38.367	13,540,567
2025-10-21	39.320	40.400	39.010	39.960	39.647	13,626,953
2025-10-20	39.930	40.910	38.490	38.800	38.496	16,067,752
2025-10-17	43.000	43.190	39.360	39.360	39.052	18,661,694
2025-10-16	44.040	44.430	41.600	43.730	43.388	22,730,442
2025-10-15	40.800	44.510	39.440	43.990	43.646	26,279,817
2025-10-14	41.600	43.600	40.590	41.030	40.709	21,477,807
2025-10-13	39.200	41.080	39.200	40.590	40.272	15,163,557
2025-10-10	42.600	43.380	41.550	41.950	41.622	13,705,873
2025-10-09	41.300	43.800	40.500	42.500	42.167	27,298,528
2025-09-30	39.120	42.660	38.950	41.290	40.967	30,621,228
2025-09-29	38.310	40.420	38.140	39.270	38.963	25,720,069
2025-09-26	38.000	39.930	37.930	37.930	37.633	21,945,965
2025-09-25	39.310	40.480	38.000	38.520	38.218	24,349,453
2025-09-24	39.350	40.000	37.400	39.280	38.972	25,066,278
2025-09-23	40.660	41.620	38.810	40.110	39.796	28,943,890
2025-09-22	40.000	40.410	38.400	39.880	39.568	22,334,644
2025-09-19	39.460	41.590	38.100	40.410	40.094	34,500,572
2025-09-18	38.400	40.100	38.080	39.440	39.131	35,798,521
2025-09-17	39.030	39.420	37.770	38.370	38.070	24,190,681
2025-09-16	36.740	40.370	36.620	39.370	39.062	41,967,749
2025-09-15	37.200	37.950	36.480	36.720	36.433	25,882,975
2025-09-12	37.940	38.320	36.910	37.200	36.909	33,081,993
2025-09-11	34.300	37.930	34.290	37.930	37.633	43,441,598
2025-09-10	34.000	35.410	33.810	34.480	34.210	19,764,200
2025-09-09	34.170	34.290	33.520	34.040	33.774	16,021,127
2025-09-08	36.300	36.490	33.900	34.180	33.912	30,675,525
2025-09-05	33.940	36.820	33.700	36.620	36.333	30,069,532
2025-09-04	34.090	35.420	33.600	34.230	33.962	32,360,916
2025-09-03	33.190	34.750	32.940	34.090	33.823	23,173,162
2025-09-02	35.700	36.120	32.600	33.150	32.890	37,623,942
2025-09-01	37.350	37.870	35.500	35.700	35.421	27,485,219
2025-08-29	38.000	38.200	36.460	37.000	36.710	31,252,482
2025-08-28	35.100	38.350	35.100	37.900	37.603	45,027,015
2025-08-27	33.670	37.260	33.450	35.330	35.053	51,167,699
2025-08-26	35.140	35.780	33.890	34.000	33.734	37,105,598
2025-08-25	38.000	38.000	34.800	35.600	35.321	46,053,244
2025-08-22	33.650	36.400	33.000	35.490	35.212	53,284,237
2025-08-21	32.700	35.530	32.000	35.000	34.726	72,318,451
2025-08-20	33.680	33.680	31.400	32.300	32.047	56,581,279
2025-08-19	33.670	33.740	32.830	33.740	33.476	19,814,231
2025-08-18	29.180	31.700	29.100	30.670	30.430	74,529,146
2025-08-15	26.220	28.820	26.220	28.820	28.594	36,941,985
2025-08-14	26.860	26.920	26.160	26.200	25.995	27,106,577
2025-08-13	27.000	27.660	26.280	27.120	26.908	32,040,774
2025-08-12	25.460	27.390	25.380	27.140	26.928	39,454,045
2025-08-11	24.290	26.530	24.190	25.520	25.320	35,877,126
2025-08-08	24.440	24.750	24.140	24.260	24.070	18,577,168
2025-08-07	23.850	24.820	23.620	24.500	24.308	19,843,620
2025-08-06	23.680	24.290	23.590	23.800	23.614	12,329,951
2025-08-05	23.870	23.880	23.510	23.700	23.514	9,096,163
2025-08-04	23.090	23.960	22.870	23.800	23.614	14,709,524
2025-08-01	23.540	23.750	23.210	23.280	23.098	12,578,800
2025-07-31	22.960	23.700	22.960	23.170	22.989	19,387,524
2025-07-30	23.350	23.410	22.800	22.960	22.780	8,244,322
2025-07-29	22.940	23.500	22.690	23.340	23.157	11,994,594
2025-07-28	23.040	23.140	22.850	22.940	22.760	6,289,000

← NewerPage 5 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.