Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.500	9.740	9.380	9.410	6.176	5,855,700
2022-05-10	9.230	9.550	9.160	9.500	6.235	5,019,060
2022-05-09	9.050	9.350	8.980	9.350	6.136	4,768,560
2022-05-06	8.920	9.280	8.780	9.060	5.946	5,876,700
2022-05-05	9.020	9.230	8.820	9.070	5.953	4,925,700
2022-04-29	8.690	9.140	8.690	9.040	5.933	5,981,550
2022-04-28	8.730	8.940	8.540	8.610	5.651	5,583,000
2022-04-27	8.370	8.820	8.270	8.810	5.782	5,623,650
2022-04-26	8.710	8.870	8.410	8.450	5.546	5,866,237
2022-04-25	9.330	9.330	8.580	8.650	5.677	7,555,410
2022-04-22	9.710	9.930	9.440	9.460	6.209	4,880,871
2022-04-21	10.160	10.240	9.650	9.720	6.379	5,067,300
2022-04-20	10.380	10.450	10.080	10.130	6.648	4,705,500
2022-04-19	10.150	10.390	10.130	10.280	6.747	4,877,550
2022-04-18	10.220	10.390	9.850	10.250	6.727	5,141,100
2022-04-15	10.630	10.660	10.110	10.130	6.648	6,929,850
2022-04-14	10.740	10.860	10.590	10.590	6.950	5,218,050
2022-04-13	11.190	11.240	10.550	10.550	6.924	7,555,050
2022-04-12	10.980	11.450	10.780	11.320	7.429	6,715,950
2022-04-11	11.150	11.240	10.680	11.070	7.265	7,487,850
2022-04-08	12.110	12.210	11.210	11.270	7.396	12,206,430
2022-04-07	12.470	12.700	12.120	12.140	7.967	10,247,556
2022-04-06	12.230	13.020	12.180	12.640	8.296	17,674,525
2022-04-01	12.000	12.480	11.720	12.330	8.092	13,904,745
2022-03-31	11.710	12.130	11.610	12.120	7.954	8,804,983
2022-03-30	11.680	11.980	11.560	11.840	7.770	6,837,606
2022-03-29	11.850	12.260	11.620	11.780	7.731	10,326,883
2022-03-28	12.090	12.600	11.920	12.060	7.915	15,413,550
2022-03-25	11.820	12.140	11.820	11.840	7.770	8,090,124
2022-03-24	12.070	12.160	11.710	11.850	7.777	10,054,353
2022-03-23	12.520	12.630	12.080	12.200	8.007	13,154,856
2022-03-22	12.900	12.900	12.220	12.590	8.263	15,371,553
2022-03-21	12.990	13.100	12.690	12.980	8.519	13,324,362
2022-03-18	12.940	13.140	12.720	12.880	8.453	15,133,489
2022-03-17	13.360	13.670	13.100	13.150	8.630	26,366,820
2022-03-16	13.130	13.440	12.600	13.360	8.768	24,275,920
2022-03-15	12.930	13.500	12.700	12.930	8.486	23,888,833
2022-03-14	13.880	13.980	12.850	12.910	8.473	27,650,851
2022-03-11	11.930	13.000	11.630	12.760	8.374	21,643,348
2022-03-10	11.720	12.380	11.600	12.300	8.072	18,957,747
2022-03-09	12.310	12.400	10.610	11.350	7.449	19,257,135
2022-03-08	12.950	13.100	12.320	12.330	8.092	16,448,380
2022-03-07	12.420	13.390	12.140	13.160	8.637	26,660,839
2022-03-04	12.000	12.480	11.960	12.440	8.164	12,594,130
2022-03-03	12.280	12.320	11.920	12.040	7.902	7,798,953
2022-03-02	12.140	12.430	12.060	12.250	8.040	7,516,050
2022-03-01	12.100	12.520	11.970	12.200	8.007	9,180,300
2022-02-28	12.580	12.580	11.730	12.090	7.935	13,625,629
2022-02-25	12.880	13.100	12.530	12.590	8.263	16,235,850
2022-02-24	12.700	13.160	12.420	13.000	8.532	24,747,600
2022-02-23	12.400	12.990	12.210	12.710	8.341	10,998,538
2022-02-22	12.720	13.100	12.280	12.400	8.138	12,307,350
2022-02-21	12.210	12.840	12.100	12.780	8.387	12,499,350
2022-02-18	12.000	12.270	11.890	12.200	8.007	9,473,550
2022-02-17	12.310	12.430	11.930	12.000	7.875	9,329,850
2022-02-16	12.490	12.680	12.250	12.360	8.112	9,393,750
2022-02-15	12.480	12.790	12.100	12.300	8.072	11,547,600
2022-02-14	12.030	12.500	12.000	12.290	8.066	7,086,000
2022-02-11	12.930	13.000	12.160	12.250	8.040	11,353,950
2022-02-10	13.320	13.410	12.840	13.030	8.552	8,774,550

← NewerPage 19 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.