Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	22.010	22.500	21.960	21.980	21.583	9,309,982
2025-04-25	21.510	22.490	21.510	21.940	21.544	12,376,815
2025-04-24	22.110	22.180	21.410	21.520	21.131	7,882,100
2025-04-23	21.920	22.370	21.880	22.100	21.701	9,503,182
2025-04-22	22.100	22.190	21.650	21.690	21.298	6,952,694
2025-04-21	21.750	22.260	21.510	22.200	21.799	6,753,076
2025-04-18	21.710	22.000	21.620	21.750	21.357	3,776,900
2025-04-17	21.470	22.210	21.450	21.770	21.377	7,264,739
2025-04-16	22.330	22.340	21.500	21.720	21.328	10,790,855
2025-04-15	22.820	22.940	22.340	22.440	22.035	7,625,900
2025-04-14	23.100	23.350	22.710	22.810	22.398	9,997,985
2025-04-11	22.110	23.450	22.000	22.900	22.487	14,327,400
2025-04-10	22.500	23.010	22.360	22.410	22.005	14,363,902
2025-04-09	20.490	22.130	19.490	21.960	21.563	16,424,950
2025-04-08	21.490	22.360	20.550	21.200	20.817	18,872,188
2025-04-07	23.200	23.560	22.270	22.270	21.868	11,285,455
2025-04-03	24.600	25.080	24.250	24.740	24.293	10,468,755
2025-04-02	24.800	25.440	24.800	25.110	24.657	7,829,800
2025-04-01	25.880	25.910	24.900	24.980	24.529	8,724,000
2025-03-31	25.800	26.000	24.780	25.550	25.089	12,646,700
2025-03-28	25.860	26.460	25.800	25.910	25.442	8,363,496
2025-03-27	26.000	26.380	25.790	25.860	25.393	9,069,571
2025-03-26	25.600	26.400	25.580	26.020	25.550	9,842,250
2025-03-25	26.980	27.100	25.610	25.790	25.324	16,422,766
2025-03-24	26.900	27.100	26.050	26.970	26.483	16,789,362
2025-03-21	28.360	28.580	26.810	27.170	26.679	21,749,928
2025-03-20	28.350	28.870	27.700	28.360	27.848	17,755,200
2025-03-19	29.000	29.490	28.400	28.490	27.976	20,854,376
2025-03-18	30.380	30.680	29.000	29.260	28.732	28,472,835
2025-03-17	29.920	30.080	29.430	29.610	29.075	20,257,950
2025-03-14	29.940	30.140	28.900	29.740	29.203	24,729,300
2025-03-13	30.140	30.800	29.080	29.950	29.409	46,390,892
2025-03-12	28.600	31.220	28.530	30.440	29.890	52,676,389
2025-03-11	27.550	28.700	27.200	28.380	27.868	19,637,486
2025-03-10	27.720	28.080	27.330	28.080	27.573	14,139,721
2025-03-07	28.290	28.570	27.410	27.790	27.288	20,624,468
2025-03-06	28.740	29.050	28.320	28.630	28.113	31,725,130
2025-03-05	26.670	28.600	26.300	28.340	27.828	26,895,318
2025-03-04	25.600	26.480	25.550	26.460	25.982	12,104,506
2025-03-03	26.200	26.800	25.710	25.980	25.511	17,843,379
2025-02-28	27.700	27.710	26.180	26.340	25.864	21,408,544
2025-02-27	28.870	29.200	27.200	28.180	27.671	30,390,410
2025-02-26	28.520	29.710	28.080	28.870	28.349	35,779,325
2025-02-25	28.020	29.000	28.020	28.290	27.779	27,887,537
2025-02-24	29.460	30.340	28.660	29.350	28.820	49,168,328
2025-02-21	27.300	29.260	27.300	29.260	28.732	44,403,127
2025-02-20	26.600	27.180	26.250	26.600	26.120	19,779,700
2025-02-19	26.030	27.100	26.030	26.930	26.444	28,349,804
2025-02-18	27.960	27.980	25.800	26.020	25.550	38,327,430
2025-02-17	27.500	28.120	26.900	27.950	27.445	51,552,614
2025-02-14	24.960	27.130	24.720	26.500	26.021	48,096,380
2025-02-13	25.700	26.100	24.800	24.950	24.499	25,879,019
2025-02-12	25.400	25.850	25.310	25.760	25.295	30,121,028
2025-02-11	24.960	25.860	24.730	25.400	24.941	41,308,752
2025-02-10	24.290	25.160	23.660	25.000	24.549	36,586,381
2025-02-07	23.190	24.350	23.100	23.920	23.488	26,054,231
2025-02-06	22.750	23.320	22.510	23.300	22.879	19,266,046
2025-02-05	23.120	23.200	22.210	22.820	22.408	16,601,216
2025-01-27	24.900	25.140	23.200	23.280	22.860	27,629,981
2025-01-24	23.200	25.480	23.080	25.110	24.657	43,589,693

← NewerPage 7 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.