Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.220	11.400	11.010	11.170	11.040	6,957,300
2023-07-31	10.930	11.230	10.830	11.120	10.990	4,139,650
2023-07-28	10.960	11.100	10.760	11.000	10.872	3,704,400
2023-07-27	11.100	11.260	10.960	10.970	10.842	4,794,200
2023-07-26	11.410	11.480	11.150	11.170	11.040	4,824,850
2023-07-25	11.400	11.560	11.360	11.480	11.346	4,588,051
2023-07-24	11.160	11.510	11.130	11.350	11.218	4,639,950
2023-07-21	11.180	11.420	11.120	11.190	11.059	5,603,800
2023-07-20	11.630	11.750	11.280	11.370	11.237	7,963,700
2023-07-19	11.300	11.590	11.300	11.520	11.386	5,407,800
2023-07-18	11.560	11.630	11.270	11.320	11.188	4,791,250
2023-07-17	11.710	11.840	11.510	11.600	11.465	5,465,750
2023-07-14	11.350	11.920	11.350	11.680	11.544	10,002,951
2023-07-13	11.090	11.450	11.000	11.370	11.237	7,235,480
2023-07-12	11.430	11.510	11.070	11.090	10.961	7,307,670
2023-07-11	11.570	11.600	11.400	11.420	11.287	4,954,480
2023-07-10	11.640	11.660	11.430	11.490	11.356	4,582,400
2023-07-07	11.760	11.800	11.400	11.560	11.425	7,944,700
2023-07-06	11.770	12.020	11.700	11.810	11.672	6,167,800
2023-07-05	12.040	12.170	11.780	11.780	11.643	9,296,600
2023-07-04	12.220	12.230	11.980	12.030	11.890	8,359,900
2023-07-03	12.420	12.490	11.900	12.220	12.077	10,140,610
2023-06-30	12.400	12.520	12.210	12.450	12.305	8,378,150
2023-06-29	12.330	12.560	12.280	12.400	12.255	8,606,800
2023-06-28	12.510	12.520	11.750	12.420	12.275	12,965,383
2023-06-27	12.450	12.680	12.450	12.610	12.463	7,607,550
2023-06-26	13.080	13.280	12.370	12.420	12.275	15,577,800
2023-06-21	14.700	14.700	13.290	13.290	13.135	25,125,771
2023-06-20	14.450	14.840	14.310	14.840	14.667	26,857,583
2023-06-19	14.370	14.540	14.210	14.540	14.370	20,109,169
2023-06-16	14.310	14.690	14.110	14.400	14.232	18,144,050
2023-06-15	14.890	15.120	14.300	14.510	14.341	27,420,050
2023-06-14	15.330	15.880	14.820	14.870	14.697	40,089,850
2023-06-13	14.690	14.920	14.240	14.790	14.617	31,375,700
2023-06-12	14.480	15.260	14.340	14.680	14.509	41,243,877
2023-06-09	13.470	14.100	13.400	14.010	13.847	20,253,200
2023-06-08	13.890	13.930	13.290	13.590	13.431	17,040,127
2023-06-07	13.340	14.180	13.080	13.940	13.777	21,461,850
2023-06-06	13.990	14.230	13.320	13.330	13.175	17,745,527
2023-06-05	13.880	14.200	13.720	13.990	13.827	15,140,500
2023-06-02	14.250	14.580	13.800	13.930	13.768	24,603,900
2023-06-01	13.880	14.650	13.800	14.330	14.163	30,886,600
2023-05-31	14.020	14.280	13.830	13.910	13.748	35,522,030
2023-05-30	14.220	14.980	14.100	14.430	14.262	53,116,129
2023-05-29	12.590	14.370	12.470	13.810	13.649	39,919,449
2023-05-26	11.830	12.940	11.630	12.790	12.641	34,090,258
2023-05-25	12.220	12.550	11.500	11.830	11.692	30,247,263
2023-05-24	12.570	12.670	12.150	12.270	12.127	23,262,044
2023-05-23	13.640	13.670	12.390	12.390	12.245	31,549,378
2023-05-22	14.170	14.640	13.590	13.880	13.718	30,609,537
2023-05-19	13.730	15.130	13.550	14.430	14.262	47,702,038
2023-05-18	13.210	14.290	12.600	13.770	13.609	35,329,022
2023-05-17	13.080	13.780	12.810	13.200	13.046	27,797,643
2023-05-16	14.270	14.360	13.010	13.380	13.224	29,138,468
2023-05-15	21.900	22.370	20.540	21.050	13.843	34,701,921
2023-05-12	22.940	24.200	21.880	21.880	14.389	40,741,233
2023-05-11	24.370	25.310	23.520	23.680	15.573	46,737,234
2023-05-10	23.610	25.590	22.510	23.210	15.264	42,615,418
2023-05-09	24.300	25.360	23.640	24.210	15.921	46,518,366
2023-05-08	23.910	26.300	23.400	25.910	17.039	62,052,133

← NewerPage 14 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.