Shenzhen Kingsun Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.640 | 7.670 | 7.480 | 7.630 | 7.583 | 2,671,750 |
| 2024-07-26 | 7.440 | 7.640 | 7.410 | 7.610 | 7.563 | 2,587,558 |
| 2024-07-25 | 7.350 | 7.520 | 7.270 | 7.430 | 7.384 | 2,842,800 |
| 2024-07-24 | 7.460 | 7.540 | 7.370 | 7.380 | 7.334 | 3,360,100 |
| 2024-07-23 | 7.640 | 7.690 | 7.480 | 7.480 | 7.434 | 2,877,100 |
| 2024-07-22 | 7.440 | 7.740 | 7.410 | 7.660 | 7.613 | 4,888,150 |
| 2024-07-19 | 7.300 | 7.500 | 7.290 | 7.440 | 7.394 | 3,421,585 |
| 2024-07-18 | 7.440 | 7.440 | 7.140 | 7.330 | 7.285 | 3,934,850 |
| 2024-07-17 | 7.610 | 7.770 | 7.470 | 7.470 | 7.424 | 3,503,052 |
| 2024-07-16 | 7.610 | 7.680 | 7.520 | 7.640 | 7.593 | 2,031,052 |
| 2024-07-15 | 7.810 | 7.810 | 7.600 | 7.620 | 7.573 | 2,744,800 |
| 2024-07-12 | 7.990 | 8.020 | 7.810 | 7.840 | 7.792 | 2,736,450 |
| 2024-07-11 | 7.880 | 7.960 | 7.800 | 7.940 | 7.891 | 3,371,350 |
| 2024-07-10 | 7.800 | 7.840 | 7.630 | 7.670 | 7.623 | 3,065,600 |
| 2024-07-09 | 7.690 | 7.840 | 7.400 | 7.800 | 7.752 | 4,331,350 |
| 2024-07-08 | 7.980 | 8.000 | 7.600 | 7.620 | 7.573 | 3,180,050 |
| 2024-07-05 | 7.810 | 8.000 | 7.580 | 7.960 | 7.911 | 3,428,850 |
| 2024-07-04 | 8.050 | 8.110 | 7.760 | 7.790 | 7.742 | 3,507,100 |
| 2024-07-03 | 8.200 | 8.240 | 8.030 | 8.030 | 7.980 | 3,243,350 |
| 2024-07-02 | 8.040 | 8.300 | 7.990 | 8.240 | 8.189 | 5,691,200 |
| 2024-07-01 | 8.070 | 8.070 | 7.800 | 8.000 | 7.951 | 2,940,100 |
| 2024-06-28 | 7.950 | 8.120 | 7.940 | 8.020 | 7.971 | 3,896,400 |
| 2024-06-27 | 8.050 | 8.240 | 7.950 | 7.990 | 7.941 | 5,539,300 |
| 2024-06-26 | 7.560 | 8.030 | 7.430 | 8.020 | 7.971 | 5,267,550 |
| 2024-06-25 | 7.550 | 7.760 | 7.480 | 7.550 | 7.503 | 3,413,650 |
| 2024-06-24 | 7.900 | 7.900 | 7.460 | 7.490 | 7.444 | 3,941,674 |
| 2024-06-21 | 7.950 | 8.010 | 7.840 | 7.910 | 7.861 | 2,803,200 |
| 2024-06-20 | 8.180 | 8.250 | 8.000 | 8.010 | 7.961 | 4,233,100 |
| 2024-06-19 | 8.230 | 8.340 | 8.180 | 8.250 | 8.199 | 3,884,750 |
| 2024-06-18 | 8.010 | 8.210 | 7.970 | 8.190 | 8.139 | 3,050,050 |
| 2024-06-17 | 7.990 | 8.070 | 7.920 | 7.990 | 7.941 | 2,471,750 |
| 2024-06-14 | 7.990 | 8.020 | 7.850 | 8.020 | 7.971 | 2,585,372 |
| 2024-06-13 | 7.960 | 8.050 | 7.890 | 7.940 | 7.891 | 2,879,358 |
| 2024-06-12 | 7.760 | 7.980 | 7.760 | 7.960 | 7.911 | 3,244,980 |
| 2024-06-11 | 7.690 | 7.830 | 7.510 | 7.800 | 7.752 | 3,928,060 |
| 2024-06-07 | 7.580 | 7.810 | 7.580 | 7.750 | 7.702 | 5,503,700 |
| 2024-06-06 | 7.940 | 8.060 | 7.450 | 7.540 | 7.494 | 7,739,250 |
| 2024-06-05 | 8.130 | 8.130 | 7.860 | 7.890 | 7.841 | 4,004,650 |
| 2024-06-04 | 8.360 | 8.360 | 7.960 | 8.080 | 8.030 | 5,324,050 |
| 2024-06-03 | 8.600 | 8.620 | 8.270 | 8.360 | 8.308 | 4,084,120 |
| 2024-05-31 | 8.490 | 8.660 | 8.430 | 8.570 | 8.517 | 3,932,170 |
| 2024-05-30 | 8.490 | 8.550 | 8.350 | 8.420 | 8.368 | 2,963,272 |
| 2024-05-29 | 8.400 | 8.620 | 8.400 | 8.510 | 8.458 | 4,236,550 |
| 2024-05-28 | 8.500 | 8.580 | 8.340 | 8.410 | 8.358 | 3,204,000 |
| 2024-05-27 | 8.410 | 8.550 | 8.240 | 8.510 | 8.458 | 4,435,452 |
| 2024-05-24 | 8.620 | 8.720 | 8.380 | 8.410 | 8.358 | 5,306,050 |
| 2024-05-23 | 8.950 | 8.960 | 8.580 | 8.620 | 8.567 | 8,810,020 |
| 2024-05-22 | 8.660 | 9.440 | 8.610 | 9.050 | 8.994 | 10,778,400 |
| 2024-05-21 | 8.770 | 8.920 | 8.660 | 8.690 | 8.636 | 3,249,950 |
| 2024-05-20 | 8.890 | 8.950 | 8.750 | 8.810 | 8.756 | 3,859,650 |
| 2024-05-17 | 8.810 | 8.880 | 8.710 | 8.860 | 8.805 | 3,354,200 |
| 2024-05-16 | 8.680 | 8.900 | 8.680 | 8.810 | 8.756 | 3,762,800 |
| 2024-05-15 | 8.740 | 8.880 | 8.610 | 8.640 | 8.587 | 3,285,850 |
| 2024-05-14 | 8.530 | 8.790 | 8.520 | 8.760 | 8.706 | 4,841,970 |
| 2024-05-13 | 8.710 | 8.710 | 8.380 | 8.420 | 8.368 | 4,440,358 |
| 2024-05-10 | 9.040 | 9.140 | 8.760 | 8.790 | 8.736 | 3,969,230 |
| 2024-05-09 | 8.930 | 9.150 | 8.930 | 9.080 | 8.974 | 3,739,750 |
| 2024-05-08 | 9.160 | 9.160 | 8.900 | 8.930 | 8.826 | 3,649,858 |
| 2024-05-07 | 9.150 | 9.230 | 9.080 | 9.160 | 9.053 | 4,515,100 |
| 2024-05-06 | 9.180 | 9.290 | 9.050 | 9.190 | 9.083 | 5,227,850 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.0250 CNY |
| 2025-06-03 | 0.0450 CNY |
| 2024-05-10 | 0.0502 CNY |
| 2023-05-16 | 0.0400 CNY |
| 2022-05-17 | 0.0200 CNY |
| 2021-06-01 | 0.0550 CNY |
| 2020-05-29 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.