Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.410	13.130	12.310	12.950	8.516	19,746,003
2023-02-03	12.050	12.630	12.020	12.560	8.260	14,102,250
2023-02-02	12.050	12.300	12.010	12.090	7.951	9,724,852
2023-02-01	11.670	12.190	11.590	12.180	8.010	11,163,900
2023-01-31	11.790	11.790	11.560	11.670	7.675	8,423,400
2023-01-30	11.480	11.870	11.410	11.860	7.800	13,200,691
2023-01-20	10.920	11.710	10.920	11.290	7.425	10,719,694
2023-01-19	10.770	10.950	10.760	10.900	7.168	3,753,750
2023-01-18	10.700	10.850	10.660	10.780	7.089	3,135,300
2023-01-17	11.040	11.050	10.640	10.700	7.037	5,002,650
2023-01-16	10.640	11.040	10.640	10.980	7.221	5,558,406
2023-01-13	10.760	10.780	10.580	10.640	6.997	3,848,400
2023-01-12	10.920	11.090	10.660	10.750	7.070	5,168,680
2023-01-11	11.110	11.200	10.920	10.950	7.201	3,731,277
2023-01-10	11.300	11.300	11.010	11.090	7.293	4,647,019
2023-01-09	11.000	11.380	10.930	11.310	7.438	5,911,930
2023-01-06	11.250	11.410	10.950	10.970	7.214	6,470,100
2023-01-05	11.360	11.420	11.060	11.250	7.398	6,734,080
2023-01-04	11.000	11.620	10.840	11.290	7.425	11,145,588
2023-01-03	10.350	10.910	10.340	10.880	7.155	8,334,757
2022-12-30	10.550	10.700	10.340	10.380	6.826	6,648,477
2022-12-29	10.870	10.960	10.510	10.560	6.945	7,423,549
2022-12-28	11.250	11.320	10.740	10.850	7.135	8,178,148
2022-12-27	11.500	11.510	10.950	11.200	7.366	8,254,350
2022-12-26	11.360	11.580	11.220	11.520	7.576	9,183,900
2022-12-23	11.000	11.860	10.900	11.600	7.629	15,177,280
2022-12-22	10.990	11.390	10.680	11.100	7.300	8,265,150
2022-12-21	10.980	11.250	10.860	10.910	7.175	6,551,719
2022-12-20	11.660	11.750	10.930	10.980	7.221	12,249,795
2022-12-19	11.390	11.790	11.210	11.660	7.668	15,174,253
2022-12-16	11.360	11.800	11.240	11.240	7.392	8,829,873
2022-12-15	11.450	11.640	11.310	11.580	7.615	6,087,391
2022-12-14	11.340	11.610	11.290	11.450	7.530	5,973,588
2022-12-13	11.430	11.590	11.310	11.440	7.523	5,512,356
2022-12-12	11.510	11.600	11.330	11.480	7.550	7,314,801
2022-12-09	11.670	11.770	11.350	11.410	7.504	6,156,646
2022-12-08	11.710	11.750	11.430	11.630	7.648	7,449,150
2022-12-07	11.760	11.870	11.590	11.820	7.773	9,172,260
2022-12-06	12.370	12.370	11.620	11.720	7.708	16,634,809
2022-12-05	12.100	12.450	11.830	12.250	8.056	25,009,611
2022-12-02	10.600	12.760	10.520	12.180	8.010	38,915,896
2022-12-01	10.500	10.740	10.470	10.630	6.991	3,466,728
2022-11-30	10.630	10.650	10.340	10.470	6.885	3,065,608
2022-11-29	10.430	10.630	10.430	10.580	6.958	2,442,603
2022-11-28	10.400	10.600	10.340	10.440	6.866	3,405,730
2022-11-25	10.760	10.760	10.430	10.510	6.912	3,144,679
2022-11-24	10.870	10.880	10.580	10.680	7.024	3,099,000
2022-11-23	10.890	11.000	10.510	10.720	7.050	5,797,428
2022-11-22	10.890	11.300	10.880	10.920	7.181	6,095,685
2022-11-21	11.170	11.330	10.840	10.990	7.228	7,134,846
2022-11-18	11.080	11.650	11.080	11.280	7.418	11,754,435
2022-11-17	11.020	11.180	10.910	11.150	7.333	5,592,150
2022-11-16	10.870	11.300	10.810	11.070	7.280	8,826,300
2022-11-15	10.890	11.050	10.820	10.870	7.149	4,998,000
2022-11-14	10.770	10.870	10.590	10.830	7.122	4,115,980
2022-11-11	11.020	11.180	10.750	10.750	7.070	7,814,850
2022-11-10	10.640	10.950	10.640	10.870	7.149	5,702,998
2022-11-09	10.950	10.980	10.750	10.750	7.070	5,592,447
2022-11-08	10.930	11.090	10.680	11.040	7.260	7,962,450
2022-11-07	10.850	11.060	10.780	10.920	7.181	8,268,600

← NewerPage 16 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.