Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.200	10.450	10.150	10.430	6.859	4,696,950
2022-08-03	10.200	10.570	10.100	10.120	6.655	4,927,650
2022-08-02	10.860	10.860	10.030	10.160	6.682	6,108,354
2022-08-01	10.730	10.850	10.620	10.850	7.135	3,410,806
2022-07-29	10.800	10.890	10.640	10.670	7.017	3,835,872
2022-07-28	10.790	10.890	10.720	10.800	7.103	3,093,300
2022-07-27	10.800	10.860	10.690	10.770	7.083	2,960,488
2022-07-26	10.590	10.780	10.510	10.770	7.083	2,820,754
2022-07-25	10.580	10.810	10.500	10.590	6.964	3,517,950
2022-07-22	10.810	10.970	10.620	10.710	7.043	3,329,400
2022-07-21	10.790	11.090	10.730	10.790	7.096	5,228,100
2022-07-20	10.750	10.870	10.620	10.800	7.103	3,854,014
2022-07-19	10.460	10.680	10.410	10.660	7.010	4,535,850
2022-07-18	10.070	10.430	10.070	10.410	6.846	4,800,900
2022-07-15	10.190	10.320	10.030	10.050	6.609	3,376,780
2022-07-14	10.270	10.350	10.180	10.240	6.734	2,976,130
2022-07-13	10.100	10.370	10.050	10.270	6.754	3,369,130
2022-07-12	10.380	10.390	10.020	10.030	6.596	3,386,100
2022-07-11	10.640	10.690	10.250	10.370	6.820	4,002,450
2022-07-08	10.450	10.740	10.440	10.640	6.997	4,825,500
2022-07-07	10.400	10.590	10.380	10.440	6.866	3,371,850
2022-07-06	10.480	10.580	10.330	10.390	6.833	2,811,150
2022-07-05	10.660	10.720	10.340	10.480	6.892	4,236,150
2022-07-04	10.680	10.720	10.490	10.660	7.010	3,284,400
2022-07-01	10.750	10.790	10.520	10.680	7.024	4,744,657
2022-06-30	10.850	10.930	10.680	10.710	7.043	5,233,500
2022-06-29	10.880	11.050	10.730	10.770	7.083	6,637,560
2022-06-28	10.780	10.970	10.610	10.940	7.195	6,774,783
2022-06-27	10.560	10.880	10.560	10.830	7.122	9,090,150
2022-06-24	10.540	10.640	10.460	10.540	6.932	5,832,912
2022-06-23	10.460	10.650	10.320	10.540	6.932	6,364,432
2022-06-22	10.790	10.790	10.380	10.380	6.826	8,780,103
2022-06-21	10.930	10.930	10.540	10.730	7.056	12,289,650
2022-06-20	10.310	11.330	10.220	10.890	7.162	19,050,150
2022-06-17	10.510	10.660	10.220	10.350	6.807	15,889,069
2022-06-16	9.920	10.990	9.890	10.830	7.122	21,890,574
2022-06-15	9.830	10.140	9.800	9.950	6.543	7,398,300
2022-06-14	10.060	10.070	9.420	9.810	6.451	7,950,000
2022-06-13	9.750	10.170	9.730	10.060	6.616	6,713,550
2022-06-10	9.680	9.890	9.630	9.820	6.458	3,273,000
2022-06-09	10.050	10.050	9.640	9.700	6.379	5,335,417
2022-06-08	10.160	10.230	9.870	10.060	6.616	5,396,850
2022-06-07	10.230	10.270	10.000	10.100	6.642	4,117,050
2022-06-06	10.020	10.250	9.910	10.210	6.715	5,001,750
2022-06-02	9.920	10.040	9.790	10.010	6.583	4,618,882
2022-06-01	9.940	10.230	9.830	10.010	6.583	5,866,650
2022-05-31	9.760	9.910	9.640	9.900	6.511	5,143,200
2022-05-30	9.900	9.950	9.650	9.770	6.425	7,431,300
2022-05-27	9.860	10.470	9.680	9.960	6.550	11,182,650
2022-05-26	9.870	9.910	9.550	9.770	6.425	3,862,954
2022-05-25	9.460	9.840	9.460	9.770	6.425	4,465,500
2022-05-24	10.030	10.120	9.430	9.450	6.215	5,465,850
2022-05-23	9.840	10.080	9.830	10.080	6.629	4,947,900
2022-05-20	9.720	9.850	9.630	9.800	6.445	3,449,250
2022-05-19	9.570	9.780	9.450	9.730	6.399	3,833,250
2022-05-18	9.660	9.870	9.580	9.710	6.386	4,531,800
2022-05-17	9.730	9.740	9.460	9.580	6.300	3,580,800
2022-05-16	9.710	9.910	9.680	9.750	6.399	6,167,250
2022-05-13	9.550	9.670	9.460	9.640	6.327	3,427,950
2022-05-12	9.390	9.690	9.380	9.510	6.241	4,157,700

← NewerPage 18 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.