Shenzhen Kstar Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 27.000 | 28.670 | 25.820 | 28.570 | 28.570 | 13,056,717 |
| 2026-10-22 | 29.010 | 29.020 | 27.450 | 27.450 | 27.450 | 9,299,810 |
| 2026-10-21 | 29.180 | 29.680 | 28.650 | 28.830 | 28.830 | 10,921,692 |
| 2026-10-20 | 28.000 | 29.440 | 27.880 | 29.020 | 29.020 | 11,764,557 |
| 2026-10-19 | 28.000 | 29.480 | 27.480 | 28.170 | 28.170 | 12,321,600 |
| 2026-10-16 | 29.590 | 30.280 | 28.330 | 28.530 | 28.530 | 9,797,470 |
| 2026-10-15 | 28.860 | 29.650 | 28.220 | 28.650 | 28.650 | 11,147,429 |
| 2026-10-14 | 30.640 | 30.800 | 29.820 | 29.850 | 29.850 | 7,253,707 |
| 2026-10-13 | 30.630 | 31.200 | 29.130 | 30.710 | 30.710 | 14,865,677 |
| 2026-10-12 | 31.610 | 32.190 | 31.300 | 31.350 | 31.350 | 8,241,700 |
| 2026-10-09 | 32.680 | 32.680 | 30.700 | 32.110 | 32.110 | 15,284,240 |
| 2026-10-08 | 34.450 | 36.240 | 32.500 | 32.930 | 32.930 | 17,109,900 |
| 2026-09-30 | 35.280 | 35.700 | 34.010 | 34.050 | 34.050 | 11,054,730 |
| 2026-09-29 | 33.840 | 34.580 | 33.560 | 34.330 | 34.330 | 8,720,182 |
| 2026-09-28 | 37.050 | 37.070 | 33.510 | 33.900 | 33.900 | 17,396,611 |
| 2026-09-24 | 38.600 | 39.090 | 37.040 | 37.120 | 37.120 | 12,960,256 |
Page 1 of 1 · 16 trading days
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.