Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.880	23.140	22.730	23.030	22.850	9,301,838
2025-07-24	22.600	22.990	22.530	22.910	22.731	7,065,966
2025-07-23	22.800	22.920	22.500	22.530	22.354	8,820,237
2025-07-22	22.830	22.900	22.730	22.800	22.622	6,899,517
2025-07-21	22.990	22.990	22.700	22.910	22.731	6,906,728
2025-07-18	22.980	23.190	22.810	22.940	22.760	8,520,245
2025-07-17	22.600	22.850	22.580	22.830	22.651	6,527,884
2025-07-16	22.880	23.150	22.680	22.730	22.552	10,398,285
2025-07-15	22.400	22.950	22.340	22.670	22.493	12,206,765
2025-07-14	22.210	22.600	22.210	22.330	22.155	6,880,100
2025-07-11	22.050	22.220	21.780	22.190	22.016	7,491,882
2025-07-10	22.190	22.320	21.910	21.970	21.798	13,310,719
2025-07-09	22.950	22.960	22.620	22.700	22.522	7,168,180
2025-07-08	22.310	23.080	22.200	22.900	22.721	13,144,357
2025-07-07	22.190	22.360	21.810	22.300	22.125	5,419,098
2025-07-04	22.240	22.610	22.140	22.180	22.006	8,176,108
2025-07-03	22.250	22.450	22.130	22.330	22.155	5,261,700
2025-07-02	22.380	22.420	21.990	22.220	22.046	5,215,284
2025-07-01	22.580	22.580	22.150	22.410	22.235	5,229,100
2025-06-30	22.410	22.610	22.370	22.590	22.413	6,691,784
2025-06-27	22.150	22.600	22.060	22.370	22.195	7,232,465
2025-06-26	22.370	22.510	22.140	22.150	21.977	6,773,500
2025-06-25	22.110	22.720	22.110	22.450	22.274	9,806,230
2025-06-24	21.330	22.100	21.320	22.070	21.897	7,740,700
2025-06-23	20.980	21.320	20.830	21.260	21.094	3,305,700
2025-06-20	21.420	21.790	21.070	21.100	20.935	5,488,300
2025-06-19	21.720	22.200	21.470	21.560	21.391	5,376,690
2025-06-18	21.690	21.900	21.530	21.790	21.619	3,491,856
2025-06-17	22.000	22.020	21.640	21.780	21.610	4,410,246
2025-06-16	21.600	22.120	21.520	21.980	21.808	5,191,700
2025-06-13	22.010	22.260	21.580	21.630	21.461	7,369,987
2025-06-12	22.210	22.400	21.980	22.100	21.927	4,961,600
2025-06-11	22.370	22.510	22.210	22.300	22.125	3,929,400
2025-06-10	22.790	22.790	22.030	22.230	22.056	6,721,900
2025-06-09	22.480	22.880	22.430	22.720	22.542	7,050,585
2025-06-06	22.700	22.880	22.480	22.520	22.344	7,070,335
2025-06-05	21.970	22.830	21.830	22.770	22.592	12,215,267
2025-06-04	21.730	22.050	21.630	21.890	21.719	4,921,417
2025-06-03	21.500	21.820	21.260	21.580	21.411	3,515,645
2025-05-30	22.060	22.130	21.500	21.540	21.371	5,380,100
2025-05-29	21.810	22.200	21.810	22.130	21.957	5,464,392
2025-05-28	21.980	22.200	21.800	21.890	21.719	4,614,083
2025-05-27	22.110	22.170	21.800	21.880	21.709	3,885,493
2025-05-26	21.940	22.330	21.910	22.310	21.907	4,485,483
2025-05-23	22.570	22.570	22.000	22.030	21.632	8,288,400
2025-05-22	22.900	23.350	22.610	22.660	22.251	9,363,200
2025-05-21	22.970	23.080	22.760	22.820	22.408	4,680,100
2025-05-20	22.700	23.060	22.430	22.970	22.555	5,617,430
2025-05-19	22.900	22.900	22.400	22.730	22.320	5,443,100
2025-05-16	22.830	23.090	22.750	22.870	22.457	5,406,589
2025-05-15	23.530	23.660	22.810	22.820	22.408	9,988,300
2025-05-14	23.610	24.500	23.580	23.770	23.341	12,592,300
2025-05-13	24.100	24.290	23.580	23.680	23.252	11,828,189
2025-05-12	23.410	23.690	23.230	23.690	23.262	8,292,666
2025-05-09	23.600	23.610	23.030	23.120	22.703	7,915,901
2025-05-08	23.700	23.840	23.500	23.600	23.174	11,282,900
2025-05-07	24.000	24.350	23.390	23.700	23.272	20,446,623
2025-05-06	22.950	23.480	22.600	23.470	23.046	16,374,289
2025-04-30	22.080	22.830	21.960	22.550	22.143	11,425,571
2025-04-29	22.050	22.230	21.830	21.940	21.544	6,489,200

← NewerPage 6 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.