Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.840	11.020	10.740	10.880	7.155	8,141,700
2022-11-03	10.680	11.440	10.680	10.880	7.155	11,606,595
2022-11-02	11.450	11.920	10.910	11.010	7.241	20,206,683
2022-11-01	10.470	10.990	10.300	10.820	7.116	12,808,089
2022-10-31	9.990	10.530	9.950	10.360	6.813	9,578,563
2022-10-28	10.290	10.490	9.930	10.020	6.590	8,227,800
2022-10-27	10.210	10.420	10.050	10.160	6.682	6,606,000
2022-10-26	9.730	10.200	9.580	10.010	6.583	5,445,600
2022-10-25	9.840	10.000	9.480	9.570	6.294	4,318,657
2022-10-24	10.280	10.480	9.800	9.830	6.465	7,451,100
2022-10-21	9.970	10.560	9.800	10.340	6.800	9,251,100
2022-10-20	10.030	10.150	9.960	10.010	6.583	3,773,850
2022-10-19	9.770	10.250	9.750	10.070	6.622	5,089,069
2022-10-18	9.980	10.050	9.800	9.890	6.504	3,922,630
2022-10-17	9.500	10.250	9.500	9.990	6.570	7,980,391
2022-10-14	9.160	9.600	9.160	9.540	6.274	3,822,151
2022-10-13	8.910	9.280	8.820	9.180	6.037	3,422,550
2022-10-12	8.730	8.950	8.620	8.940	5.879	1,924,480
2022-10-11	8.660	8.760	8.550	8.730	5.741	1,495,800
2022-10-10	8.930	8.980	8.600	8.630	5.675	2,197,200
2022-09-30	8.880	8.950	8.750	8.880	5.840	1,412,850
2022-09-29	9.030	9.150	8.780	8.880	5.840	2,589,000
2022-09-28	9.230	9.270	8.920	8.920	5.866	1,879,674
2022-09-27	8.890	9.240	8.860	9.230	6.070	2,970,750
2022-09-26	9.120	9.180	8.840	8.870	5.833	2,344,350
2022-09-23	9.650	9.650	9.120	9.160	6.024	3,128,550
2022-09-22	9.570	9.840	9.570	9.580	6.300	1,890,900
2022-09-21	9.480	9.750	9.260	9.730	6.399	3,393,900
2022-09-20	9.300	9.550	9.300	9.490	6.241	2,223,900
2022-09-19	9.550	9.550	9.180	9.280	6.103	2,874,000
2022-09-16	9.860	9.890	9.420	9.420	6.195	3,192,900
2022-09-15	10.000	10.040	9.650	9.810	6.451	3,021,000
2022-09-14	9.920	10.050	9.830	9.990	6.570	2,107,200
2022-09-13	9.980	10.150	9.950	10.070	6.622	2,290,176
2022-09-09	9.990	10.040	9.880	9.970	6.557	1,928,791
2022-09-08	10.220	10.220	9.940	10.010	6.583	2,911,350
2022-09-07	10.270	10.290	10.100	10.140	6.668	3,745,200
2022-09-06	10.350	10.380	10.200	10.270	6.754	3,257,850
2022-09-05	10.450	10.540	10.220	10.290	6.767	3,224,100
2022-09-02	10.200	10.450	10.130	10.450	6.872	3,664,350
2022-09-01	10.190	10.420	10.110	10.200	6.708	3,315,300
2022-08-31	10.370	10.500	10.150	10.190	6.701	3,227,014
2022-08-30	10.200	10.510	10.140	10.400	6.839	3,496,350
2022-08-29	9.990	10.230	9.740	10.210	6.715	2,981,100
2022-08-26	10.220	10.370	10.050	10.110	6.649	2,395,650
2022-08-25	10.340	10.410	10.030	10.170	6.688	3,192,150
2022-08-24	10.610	10.780	10.260	10.320	6.787	4,964,277
2022-08-23	10.820	10.870	10.560	10.690	7.030	4,227,177
2022-08-22	10.670	10.930	10.520	10.860	7.142	5,048,550
2022-08-19	10.760	11.030	10.650	10.650	7.004	5,419,800
2022-08-18	10.790	10.820	10.570	10.750	7.070	4,322,850
2022-08-17	10.920	10.960	10.730	10.800	7.103	4,037,850
2022-08-16	11.090	11.210	10.790	10.880	7.155	5,017,800
2022-08-15	11.150	11.180	10.990	11.060	7.273	4,360,050
2022-08-12	10.990	11.270	10.990	11.180	7.352	4,827,600
2022-08-11	10.950	11.180	10.880	11.050	7.267	5,356,050
2022-08-10	10.660	10.930	10.660	10.880	7.155	4,089,150
2022-08-09	10.770	10.820	10.640	10.730	7.056	3,878,550
2022-08-08	10.800	10.850	10.680	10.770	7.083	4,031,400
2022-08-05	10.500	10.790	10.360	10.760	7.076	5,014,671

← NewerPage 17 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.