Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	24.290	25.280	23.600	23.610	23.184	40,531,801
2025-01-22	24.710	25.480	24.650	24.790	24.342	26,407,222
2025-01-21	24.510	25.200	24.040	25.040	24.588	35,213,423
2025-01-20	23.600	24.760	23.140	24.750	24.303	38,419,332
2025-01-17	23.500	24.080	22.880	23.490	23.066	20,875,654
2025-01-16	23.790	23.910	23.430	23.570	23.144	20,777,767
2025-01-15	23.880	24.220	23.500	23.650	23.223	28,432,400
2025-01-14	22.500	24.170	22.500	23.800	23.370	38,889,545
2025-01-13	21.930	22.800	21.900	22.100	21.701	25,708,925
2025-01-10	24.050	24.310	22.280	22.280	21.878	48,832,688
2025-01-09	23.750	26.480	23.750	24.750	24.303	64,228,524
2025-01-08	23.900	24.600	23.120	24.070	23.635	41,458,199
2025-01-07	23.430	24.740	22.780	24.620	24.175	49,476,084
2025-01-06	22.010	23.780	21.780	23.780	23.351	43,777,962
2025-01-03	21.680	23.180	21.010	22.250	21.848	43,288,090
2025-01-02	22.420	22.920	21.420	21.770	21.377	24,350,104
2024-12-31	23.900	24.220	22.420	22.530	22.123	36,851,785
2024-12-30	24.400	24.800	23.560	23.990	23.557	51,366,470
2024-12-27	24.000	25.000	23.800	24.380	23.940	75,847,937
2024-12-26	20.510	22.780	20.400	22.780	22.369	28,299,363
2024-12-25	20.150	20.800	19.820	20.710	20.336	22,010,754
2024-12-24	19.660	20.450	19.660	20.150	19.786	12,483,349
2024-12-23	19.660	20.700	19.660	19.740	19.384	17,610,462
2024-12-20	19.400	19.950	19.290	19.590	19.236	9,759,492
2024-12-19	18.500	19.550	18.280	19.460	19.109	11,089,428
2024-12-18	18.790	18.910	18.620	18.700	18.362	4,296,779
2024-12-17	19.120	19.190	18.680	18.750	18.411	5,953,600
2024-12-16	19.620	19.730	18.980	19.130	18.785	9,241,225
2024-12-13	19.880	19.950	19.530	19.610	19.256	12,365,119
2024-12-12	19.360	20.230	19.240	20.000	19.639	13,622,809
2024-12-11	19.090	19.440	19.030	19.350	19.001	7,181,437
2024-12-10	19.400	19.520	19.040	19.090	18.745	7,676,130
2024-12-09	19.140	19.170	18.820	19.010	18.667	4,431,200
2024-12-06	18.960	19.170	18.670	19.070	18.726	5,599,700
2024-12-05	18.700	19.100	18.660	18.950	18.608	4,539,472
2024-12-04	19.180	19.180	18.610	18.730	18.392	7,061,258
2024-12-03	19.420	19.460	18.940	19.180	18.834	5,935,541
2024-12-02	19.050	19.370	18.870	19.310	18.961	7,664,040
2024-11-29	19.000	19.380	18.860	19.270	18.922	6,576,513
2024-11-28	19.100	19.300	18.950	18.990	18.647	4,852,877
2024-11-27	18.640	19.140	18.460	19.140	18.794	6,120,270
2024-11-26	19.150	19.450	18.740	18.780	18.441	7,075,814
2024-11-25	19.020	19.380	18.900	19.280	18.932	6,872,900
2024-11-22	19.990	20.010	18.960	19.000	18.657	9,749,756
2024-11-21	20.060	20.350	19.680	20.010	19.649	7,521,480
2024-11-20	20.090	20.280	19.810	20.090	19.727	8,571,440
2024-11-19	19.270	20.300	19.270	20.290	19.924	12,474,549
2024-11-18	19.750	19.880	19.000	19.100	18.755	11,103,300
2024-11-15	20.380	20.720	19.900	19.930	19.570	15,627,057
2024-11-14	22.020	22.500	20.730	20.800	20.424	26,458,801
2024-11-13	20.610	21.940	20.350	21.850	21.455	23,717,949
2024-11-12	21.320	21.650	20.620	20.840	20.464	17,713,421
2024-11-11	20.690	21.440	20.500	21.280	20.896	17,348,215
2024-11-08	20.430	21.120	20.420	20.690	20.316	16,075,002
2024-11-07	20.310	20.990	20.130	20.510	20.140	19,008,250
2024-11-06	19.990	20.570	19.800	19.910	19.551	15,597,666
2024-11-05	19.390	19.930	19.260	19.910	19.551	13,379,971
2024-11-04	19.000	19.550	18.900	19.390	19.040	7,107,100
2024-11-01	19.600	19.740	18.900	19.070	18.726	11,095,900
2024-10-31	19.700	20.100	19.530	19.820	19.462	15,116,275

← NewerPage 8 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.