Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.200	9.270	8.940	9.050	8.944	5,949,520
2024-04-29	9.030	9.250	8.990	9.190	9.083	5,779,250
2024-04-26	8.740	9.040	8.700	8.920	8.816	5,895,500
2024-04-25	8.690	8.760	8.530	8.680	8.579	4,492,800
2024-04-24	8.450	8.700	8.400	8.700	8.599	5,177,750
2024-04-23	8.200	8.500	8.200	8.400	8.302	5,500,600
2024-04-22	8.240	8.270	7.820	8.130	8.035	3,856,700
2024-04-19	8.350	8.480	8.180	8.230	8.134	4,115,650
2024-04-18	8.670	8.670	8.350	8.380	8.282	7,026,800
2024-04-17	7.770	8.760	7.770	8.640	8.539	9,628,348
2024-04-16	8.440	8.440	7.500	7.560	7.472	8,951,357
2024-04-15	8.960	9.000	8.280	8.420	8.322	6,717,959
2024-04-12	8.950	9.140	8.930	8.960	8.856	4,070,320
2024-04-11	8.800	9.160	8.700	8.970	8.865	6,065,100
2024-04-10	9.230	9.230	8.670	8.790	8.687	6,366,491
2024-04-09	9.100	9.250	9.060	9.180	9.073	3,901,250
2024-04-08	9.360	9.360	9.050	9.110	9.004	4,922,100
2024-04-03	9.700	9.700	9.230	9.390	9.280	6,744,350
2024-04-02	9.990	9.990	9.620	9.710	9.597	6,765,750
2024-04-01	9.820	10.040	9.800	10.000	9.883	6,849,450
2024-03-29	9.740	9.850	9.560	9.850	9.735	3,835,300
2024-03-28	9.300	9.870	9.270	9.760	9.646	9,340,450
2024-03-27	9.780	9.830	9.230	9.250	9.142	8,787,000
2024-03-26	10.090	10.200	9.660	9.840	9.725	10,300,990
2024-03-25	10.470	10.590	9.990	10.020	9.903	12,781,750
2024-03-22	10.420	10.750	10.100	10.570	10.447	19,857,500
2024-03-21	10.660	10.740	10.300	10.460	10.338	21,882,303
2024-03-20	10.060	11.350	10.000	10.780	10.654	33,109,588
2024-03-19	10.050	10.140	9.960	10.060	9.943	10,070,750
2024-03-18	9.750	10.160	9.740	10.040	9.923	10,949,282
2024-03-15	9.660	9.740	9.500	9.730	9.617	6,159,400
2024-03-14	9.850	9.880	9.480	9.670	9.557	9,397,088
2024-03-13	9.780	10.080	9.720	9.950	9.834	13,123,135
2024-03-12	9.610	9.840	9.550	9.780	9.666	10,079,300
2024-03-11	9.380	9.600	9.330	9.600	9.488	8,069,485
2024-03-08	9.180	9.390	9.180	9.370	9.261	6,405,185
2024-03-07	9.480	9.610	9.200	9.240	9.132	9,710,500
2024-03-06	9.420	9.690	9.370	9.500	9.389	8,529,772
2024-03-05	9.600	9.740	9.340	9.500	9.389	11,754,931
2024-03-04	9.900	9.970	9.450	9.710	9.597	13,248,100
2024-03-01	9.720	9.960	9.590	9.900	9.785	14,392,950
2024-02-29	8.900	9.790	8.900	9.780	9.666	14,502,324
2024-02-28	10.370	10.490	8.910	9.150	9.043	25,752,639
2024-02-27	9.640	10.690	9.610	10.590	10.466	29,850,355
2024-02-26	9.140	9.980	8.790	9.850	9.735	23,738,606
2024-02-23	8.600	9.070	8.480	9.050	8.944	13,170,044
2024-02-22	8.210	8.610	8.180	8.610	8.510	12,141,858
2024-02-21	7.850	8.560	7.740	8.210	8.114	13,074,057
2024-02-20	7.880	8.140	7.600	8.010	7.917	14,123,921
2024-02-19	7.350	7.940	7.340	7.930	7.838	15,604,280
2024-02-08	6.210	7.050	6.080	7.020	6.938	12,943,287
2024-02-07	6.960	6.970	6.130	6.270	6.197	15,189,387
2024-02-06	6.800	7.250	6.200	6.930	6.849	13,919,450
2024-02-05	8.090	8.100	6.780	6.860	6.780	10,940,100
2024-02-02	8.640	8.910	7.800	8.120	8.025	6,906,950
2024-02-01	8.670	8.840	8.300	8.590	8.490	6,069,850
2024-01-31	9.490	9.490	8.740	8.760	8.658	5,905,700
2024-01-30	9.620	9.750	9.410	9.410	9.300	4,347,800
2024-01-29	10.160	10.230	9.720	9.740	9.626	5,104,350
2024-01-26	10.220	10.470	10.130	10.190	10.071	5,831,040

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.