Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.650	10.240	9.560	10.210	10.091	7,981,100
2024-01-24	9.610	9.770	9.280	9.720	9.607	7,328,950
2024-01-23	9.570	9.750	9.450	9.610	9.498	6,479,350
2024-01-22	10.380	10.450	9.500	9.620	9.508	8,773,500
2024-01-19	10.490	10.590	10.370	10.370	10.249	5,314,900
2024-01-18	10.510	10.700	10.120	10.480	10.358	7,310,413
2024-01-17	10.730	10.890	10.540	10.540	10.417	4,678,350
2024-01-16	10.830	10.900	10.520	10.730	10.605	5,785,050
2024-01-15	10.820	11.020	10.780	10.810	10.684	4,776,400
2024-01-12	11.210	11.260	10.860	10.880	10.753	8,623,200
2024-01-11	10.750	11.320	10.660	11.290	11.158	11,641,300
2024-01-10	10.860	10.870	10.500	10.640	10.516	7,151,750
2024-01-09	10.990	11.170	10.800	10.890	10.763	7,079,050
2024-01-08	11.140	11.230	10.950	10.980	10.852	5,935,452
2024-01-05	11.560	11.560	11.100	11.180	11.050	8,048,900
2024-01-04	11.430	11.590	11.310	11.500	11.366	6,555,050
2024-01-03	11.410	11.680	11.340	11.490	11.356	8,159,800
2024-01-02	11.470	11.680	11.310	11.490	11.356	9,474,600
2023-12-29	11.100	11.530	11.040	11.470	11.336	11,763,205
2023-12-28	10.770	11.300	10.510	11.140	11.010	14,757,150
2023-12-27	10.560	10.860	10.560	10.770	10.644	10,931,300
2023-12-26	11.090	11.160	10.450	10.560	10.437	15,583,450
2023-12-25	11.520	11.750	11.010	11.100	10.971	16,613,100
2023-12-22	12.740	12.760	11.550	11.600	11.465	27,441,550
2023-12-21	12.580	12.840	12.230	12.650	12.502	19,334,100
2023-12-20	12.970	13.080	12.340	12.500	12.354	21,096,259
2023-12-19	12.800	13.400	12.280	13.130	12.977	30,900,052
2023-12-18	13.380	13.560	12.780	12.880	12.730	29,436,615
2023-12-15	13.980	14.080	12.870	13.310	13.155	41,309,470
2023-12-14	13.840	14.810	13.720	13.980	13.817	63,645,464
2023-12-13	13.800	14.300	13.480	13.630	13.471	65,658,904
2023-12-12	12.310	14.570	12.200	14.570	14.400	80,191,730
2023-12-11	11.770	12.400	11.540	12.140	11.998	17,138,353
2023-12-08	11.750	11.940	11.620	11.790	11.652	8,696,150
2023-12-07	11.640	11.980	11.560	11.880	11.741	10,094,050
2023-12-06	11.480	11.780	11.170	11.650	11.514	8,691,178
2023-12-05	11.930	12.020	11.540	11.550	11.415	7,830,600
2023-12-04	11.800	12.190	11.710	11.990	11.850	12,289,550
2023-12-01	11.110	11.830	11.080	11.780	11.643	12,485,961
2023-11-30	11.190	11.270	10.950	11.080	10.951	3,596,600
2023-11-29	11.240	11.260	11.110	11.160	11.030	3,655,950
2023-11-28	11.200	11.340	11.050	11.240	11.109	4,081,579
2023-11-27	11.200	11.360	11.110	11.180	11.050	4,086,370
2023-11-24	11.570	11.580	11.190	11.260	11.129	6,419,647
2023-11-23	11.540	11.650	11.330	11.610	11.475	5,715,704
2023-11-22	11.630	11.790	11.560	11.570	11.435	5,961,750
2023-11-21	11.780	11.970	11.630	11.740	11.603	8,407,945
2023-11-20	11.890	11.890	11.700	11.790	11.652	7,553,772
2023-11-17	11.880	12.060	11.770	11.840	11.702	7,878,600
2023-11-16	11.780	12.180	11.780	11.910	11.771	11,121,551
2023-11-15	12.400	12.480	11.890	11.950	11.811	17,865,350
2023-11-14	11.920	12.250	11.800	12.130	11.989	20,528,892
2023-11-13	11.670	12.000	11.580	11.830	11.692	16,851,800
2023-11-10	11.550	11.580	11.350	11.390	11.257	7,991,362
2023-11-09	11.700	11.990	11.510	11.580	11.445	12,252,400
2023-11-08	11.500	11.810	11.450	11.690	11.554	16,412,049
2023-11-07	11.600	11.740	11.480	11.600	11.465	15,750,315
2023-11-06	11.450	11.770	11.330	11.720	11.583	22,406,636
2023-11-03	11.080	11.660	11.010	11.660	11.524	25,973,450
2023-11-02	10.820	11.220	10.800	11.070	10.941	15,351,800

← NewerPage 12 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.