Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.800	11.090	10.760	10.870	10.743	5,345,250
2023-10-31	10.960	11.110	10.720	10.810	10.684	5,877,182
2023-10-30	10.640	11.000	10.580	10.950	10.822	7,696,332
2023-10-27	10.980	11.030	10.490	10.680	10.555	7,768,277
2023-10-26	10.920	11.020	10.780	10.950	10.822	7,180,961
2023-10-25	10.860	11.140	10.720	11.060	10.931	10,899,700
2023-10-24	10.150	11.510	10.150	10.920	10.793	15,002,450
2023-10-23	10.580	10.640	10.040	10.100	9.982	7,591,661
2023-10-20	10.920	11.000	10.500	10.540	10.417	9,700,780
2023-10-19	11.180	11.540	10.950	11.030	10.901	11,510,970
2023-10-18	11.410	11.600	11.110	11.260	11.129	18,700,279
2023-10-17	11.700	12.520	11.400	11.760	11.623	33,960,033
2023-10-16	10.930	11.680	10.720	11.450	11.316	18,119,978
2023-10-13	11.100	11.180	10.900	10.930	10.803	7,352,650
2023-10-12	11.340	11.460	11.130	11.180	11.050	10,817,006
2023-10-11	10.860	11.650	10.720	11.380	11.247	18,284,500
2023-10-10	10.600	11.020	10.460	10.890	10.763	7,828,606
2023-10-09	10.560	10.610	10.410	10.530	10.407	3,911,100
2023-09-28	10.210	10.660	10.210	10.560	10.437	6,001,120
2023-09-27	10.130	10.350	10.020	10.240	10.121	4,928,085
2023-09-26	10.040	10.260	10.000	10.140	10.022	5,657,269
2023-09-25	10.200	10.270	9.980	10.040	9.923	4,679,850
2023-09-22	9.790	10.190	9.720	10.190	10.071	6,775,069
2023-09-21	9.860	9.990	9.750	9.790	9.676	3,148,650
2023-09-20	9.920	10.060	9.800	9.800	9.686	3,259,500
2023-09-19	10.120	10.120	9.890	9.910	9.794	3,524,500
2023-09-18	10.030	10.210	9.880	10.120	10.002	3,114,610
2023-09-15	10.230	10.280	9.990	10.060	9.943	4,576,100
2023-09-14	10.350	10.360	10.140	10.230	10.111	4,332,100
2023-09-13	10.700	10.750	10.280	10.330	10.210	6,494,700
2023-09-12	10.980	11.030	10.750	10.780	10.654	4,725,600
2023-09-11	10.860	11.100	10.820	11.000	10.872	6,167,800
2023-09-08	10.930	11.070	10.630	10.830	10.704	8,286,703
2023-09-07	10.930	11.240	10.910	11.070	10.941	10,019,650
2023-09-06	10.740	10.990	10.550	10.970	10.842	5,605,980
2023-09-05	10.740	10.890	10.720	10.780	10.654	3,385,130
2023-09-04	10.780	10.890	10.630	10.830	10.704	3,842,200
2023-09-01	10.860	10.940	10.640	10.710	10.585	3,664,000
2023-08-31	10.990	10.990	10.810	10.870	10.743	4,527,050
2023-08-30	10.600	11.090	10.550	11.040	10.911	8,997,315
2023-08-29	10.050	10.680	10.030	10.640	10.516	7,107,250
2023-08-28	10.700	10.790	10.170	10.200	10.081	5,402,050
2023-08-25	10.610	10.730	10.110	10.130	10.012	6,044,580
2023-08-24	10.580	10.850	10.580	10.700	10.575	6,510,731
2023-08-23	10.670	10.800	10.530	10.540	10.417	4,855,903
2023-08-22	10.470	10.780	10.410	10.750	10.625	7,061,300
2023-08-21	10.280	10.780	10.270	10.420	10.298	5,119,750
2023-08-18	10.750	10.800	10.320	10.330	10.210	5,249,800
2023-08-17	10.500	10.780	10.400	10.770	10.644	4,357,500
2023-08-16	10.760	10.850	10.450	10.540	10.417	5,467,950
2023-08-15	11.100	11.160	10.750	10.790	10.664	4,844,900
2023-08-14	10.800	11.130	10.680	11.100	10.971	5,935,650
2023-08-11	11.190	11.200	10.870	10.890	10.763	6,407,850
2023-08-10	11.380	11.440	11.050	11.090	10.961	8,596,850
2023-08-09	11.700	11.700	11.380	11.440	11.307	11,516,330
2023-08-08	11.500	11.980	11.420	11.880	11.741	20,886,245
2023-08-07	11.250	11.470	11.180	11.390	11.257	6,170,750
2023-08-04	10.950	11.280	10.910	11.250	11.119	7,092,900
2023-08-03	11.000	11.130	10.870	10.910	10.783	4,086,400
2023-08-02	11.100	11.150	10.980	11.070	10.941	5,370,843

← NewerPage 13 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.