Shenzhen Kstar Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.990	19.550	18.960	19.300	18.952	9,097,410
2024-10-29	19.900	20.170	19.120	19.150	18.804	12,843,860
2024-10-28	20.150	20.160	19.510	19.780	19.423	15,616,639
2024-10-25	18.840	20.290	18.800	20.090	19.727	23,228,188
2024-10-24	19.440	19.540	18.820	18.860	18.519	10,764,371
2024-10-23	19.100	19.800	18.750	19.230	18.883	20,844,381
2024-10-22	18.200	19.150	17.900	19.130	18.785	19,202,812
2024-10-21	18.040	18.640	17.990	18.180	17.852	12,780,150
2024-10-18	17.270	18.450	17.260	17.960	17.636	11,968,357
2024-10-17	17.710	17.880	17.380	17.380	17.066	6,876,964
2024-10-16	17.620	17.820	17.370	17.590	17.272	7,450,551
2024-10-15	18.100	18.430	17.800	17.810	17.488	7,985,930
2024-10-14	18.170	18.460	17.670	18.310	17.979	9,618,146
2024-10-11	19.020	19.020	17.800	18.140	17.812	9,836,987
2024-10-10	19.520	20.020	18.960	19.020	18.677	12,466,090
2024-10-09	21.020	21.080	19.520	19.520	19.168	21,370,389
2024-10-08	21.980	21.980	20.190	21.690	21.298	25,564,728
2024-09-30	19.000	19.980	18.640	19.980	19.619	22,321,560
2024-09-27	17.170	18.460	17.110	18.160	17.832	17,648,389
2024-09-26	16.030	16.800	15.920	16.780	16.477	8,145,108
2024-09-25	15.960	16.460	15.960	16.110	15.819	7,496,600
2024-09-24	15.310	15.930	15.160	15.930	15.642	7,429,250
2024-09-23	15.430	15.540	15.240	15.280	15.004	2,878,700
2024-09-20	15.840	15.870	15.300	15.420	15.142	4,247,030
2024-09-19	15.880	16.270	15.700	15.840	15.554	4,383,000
2024-09-18	15.800	15.910	15.500	15.750	15.466	2,691,700
2024-09-13	16.360	16.500	15.810	15.810	15.525	3,919,098
2024-09-12	16.370	16.840	16.330	16.360	16.065	5,072,400
2024-09-11	16.040	16.520	16.020	16.460	16.163	4,786,133
2024-09-10	15.910	16.200	15.680	16.100	15.809	3,605,500
2024-09-09	15.980	16.080	15.810	15.920	15.633	2,533,800
2024-09-06	16.600	16.650	16.000	16.030	15.741	3,386,400
2024-09-05	16.380	16.670	16.380	16.450	16.153	3,557,666
2024-09-04	16.130	16.620	16.130	16.370	16.074	4,658,814
2024-09-03	15.860	16.370	15.820	16.290	15.996	4,573,299
2024-09-02	16.300	16.540	15.930	15.940	15.652	5,208,970
2024-08-30	15.830	16.660	15.800	16.310	16.016	8,015,855
2024-08-29	14.990	15.900	14.980	15.820	15.534	6,349,298
2024-08-28	14.990	15.200	14.840	15.130	14.857	2,665,779
2024-08-27	15.260	15.300	15.040	15.070	14.798	2,713,600
2024-08-26	15.160	15.600	15.100	15.330	15.053	3,819,600
2024-08-23	15.120	15.270	15.010	15.010	14.739	2,767,300
2024-08-22	15.610	15.680	15.140	15.190	14.916	3,683,857
2024-08-21	15.530	15.760	15.470	15.520	15.240	3,113,145
2024-08-20	16.120	16.200	15.510	15.520	15.240	5,686,335
2024-08-19	16.550	16.670	16.100	16.110	15.819	5,523,000
2024-08-16	16.780	16.880	16.550	16.600	16.300	3,076,807
2024-08-15	16.610	17.040	16.410	16.770	16.467	4,818,812
2024-08-14	16.920	17.180	16.700	16.700	16.398	2,973,211
2024-08-13	16.890	17.160	16.690	17.000	16.693	3,441,680
2024-08-12	17.290	17.720	16.800	16.880	16.575	5,000,706
2024-08-09	17.400	17.530	17.000	17.030	16.723	3,581,005
2024-08-08	17.530	17.540	17.150	17.330	17.017	3,615,601
2024-08-07	17.580	17.830	17.410	17.650	17.331	5,458,601
2024-08-06	16.980	17.550	16.970	17.550	17.233	8,756,802
2024-08-05	17.080	17.580	16.750	16.760	16.457	5,065,100
2024-08-02	17.520	17.760	17.200	17.220	16.909	4,316,304
2024-08-01	17.980	18.090	17.650	17.670	17.351	4,848,400
2024-07-31	17.290	17.950	17.200	17.950	17.626	6,240,600
2024-07-30	17.320	17.530	17.060	17.310	16.997	3,746,603

← NewerPage 9 of 21 · 1,212 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.