Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.700	23.290	19.880	21.950	14.435	52,105,954
2023-05-04	19.100	21.880	19.000	21.380	14.060	52,220,739
2023-04-28	17.370	20.020	17.190	19.600	12.890	44,019,168
2023-04-27	18.000	18.350	16.400	17.050	11.213	36,231,340
2023-04-26	18.160	19.270	17.800	18.880	12.416	43,489,144
2023-04-25	16.660	19.350	16.660	18.600	12.232	48,001,483
2023-04-24	16.020	17.120	16.020	16.440	10.812	20,309,550
2023-04-21	17.530	18.200	16.000	16.040	10.548	27,315,453
2023-04-20	17.560	18.080	17.310	17.600	11.574	25,326,895
2023-04-19	17.020	18.230	16.900	17.870	11.752	35,057,740
2023-04-18	16.450	17.390	15.950	17.320	11.390	25,660,291
2023-04-17	17.050	17.130	16.310	16.650	10.950	24,660,106
2023-04-14	16.750	17.990	16.550	17.570	11.555	40,855,885
2023-04-13	15.910	17.200	15.850	16.800	11.048	42,412,075
2023-04-12	15.830	16.320	15.580	16.130	10.608	27,835,468
2023-04-11	15.610	16.290	15.180	15.940	10.483	34,701,081
2023-04-10	17.670	18.200	15.420	15.450	10.161	52,204,110
2023-04-07	14.830	17.800	14.560	17.330	11.397	59,099,280
2023-04-06	15.000	15.100	14.660	14.830	9.753	17,507,473
2023-04-04	15.860	15.940	15.060	15.380	10.114	21,365,304
2023-04-03	15.310	15.860	15.150	15.730	10.345	24,409,023
2023-03-31	14.800	15.530	14.760	15.460	10.167	22,424,724
2023-03-30	15.010	15.300	14.720	14.750	9.700	17,654,670
2023-03-29	15.010	15.780	14.850	15.140	9.957	23,512,254
2023-03-28	15.600	16.210	14.850	15.180	9.983	32,993,253
2023-03-27	15.260	15.970	15.110	15.750	10.358	32,164,842
2023-03-24	15.580	15.670	14.900	15.230	10.016	34,756,800
2023-03-23	16.600	16.600	15.670	15.950	10.489	31,626,223
2023-03-22	16.800	17.170	16.000	16.730	11.002	42,792,529
2023-03-21	15.420	16.880	15.330	16.770	11.029	47,437,146
2023-03-20	15.810	16.900	15.670	15.700	10.325	46,547,346
2023-03-17	15.700	16.300	15.060	15.620	10.272	47,085,276
2023-03-16	14.020	15.660	13.580	15.260	10.036	55,902,612
2023-03-15	14.780	15.990	13.790	14.340	9.431	40,476,117
2023-03-14	15.150	15.620	14.140	14.230	9.358	37,654,729
2023-03-13	14.240	15.060	13.740	14.600	9.602	44,515,194
2023-03-10	12.760	15.000	12.730	14.590	9.595	48,295,224
2023-03-09	12.810	13.000	12.550	12.890	8.477	10,248,600
2023-03-08	12.240	12.830	12.180	12.830	8.437	11,347,500
2023-03-07	12.800	12.800	12.170	12.170	8.003	8,298,516
2023-03-06	12.850	12.990	12.710	12.740	8.378	8,314,500
2023-03-03	12.800	12.950	12.520	12.840	8.444	10,925,550
2023-03-02	12.800	13.070	12.700	12.940	8.510	13,955,700
2023-03-01	12.520	12.840	12.460	12.840	8.444	11,405,403
2023-02-28	12.540	12.630	12.310	12.520	8.234	5,889,450
2023-02-27	12.430	12.790	12.330	12.340	8.115	7,397,700
2023-02-24	12.360	12.620	12.360	12.470	8.201	6,566,280
2023-02-23	12.710	12.710	12.300	12.350	8.122	8,346,300
2023-02-22	12.460	12.820	12.270	12.710	8.359	9,294,304
2023-02-21	12.740	12.910	12.400	12.600	8.286	11,007,304
2023-02-20	12.470	12.790	12.430	12.770	8.398	9,529,350
2023-02-17	12.620	12.790	12.420	12.460	8.194	10,909,860
2023-02-16	13.030	13.220	12.530	12.610	8.293	18,977,680
2023-02-15	12.860	13.180	12.710	13.010	8.556	17,736,451
2023-02-14	13.230	13.250	12.780	12.930	8.503	17,476,084
2023-02-13	13.280	13.660	12.980	13.200	8.681	29,298,390
2023-02-10	13.930	14.350	13.520	13.600	8.944	40,010,886
2023-02-09	13.380	14.160	13.020	13.930	9.161	32,968,554
2023-02-08	13.030	14.280	12.850	13.680	8.997	32,263,723
2023-02-07	12.900	13.680	12.630	13.260	8.720	30,796,585

← NewerPage 15 of 21 · 1,219 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.