Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.280	10.830	10.160	10.700	10.700	14,325,900
2026-07-21	10.340	10.520	9.800	10.390	10.390	6,001,500
2026-07-20	11.000	11.210	10.120	10.320	10.320	5,045,699
2026-07-17	11.220	11.450	10.700	10.940	10.940	4,729,550
2026-07-16	11.320	11.560	11.190	11.350	11.350	4,065,750
2026-07-15	11.600	11.670	11.370	11.410	11.410	4,194,749
2026-07-14	11.450	11.720	11.160	11.670	11.670	6,171,304
2026-07-13	11.940	11.940	11.140	11.490	11.490	5,446,950
2026-07-10	11.680	12.060	11.200	11.950	11.950	7,442,800
2026-07-09	11.930	12.050	11.330	11.750	11.750	5,903,800
2026-07-08	11.870	12.050	11.540	11.930	11.930	5,294,750
2026-07-07	12.420	12.470	11.880	11.880	11.880	4,791,200
2026-07-06	13.000	13.000	12.350	12.420	12.420	7,407,000
2026-07-03	12.770	13.100	12.710	13.000	13.000	11,147,500
2026-07-02	12.750	12.990	12.520	12.770	12.770	6,635,450
2026-07-01	12.520	13.010	12.380	12.750	12.750	9,058,575
2026-06-30	12.640	12.890	12.460	12.640	12.640	7,959,708
2026-06-29	12.480	12.820	11.880	12.530	12.530	7,279,858
2026-06-26	12.930	13.070	12.380	12.380	12.380	7,024,008
2026-06-25	13.310	13.480	12.560	13.010	13.010	10,878,740
2026-06-24	13.800	13.830	13.210	13.420	13.420	9,548,450
2026-06-23	13.560	14.100	13.500	13.860	13.860	9,755,000
2026-06-22	13.750	13.750	13.200	13.630	13.630	8,384,050
2026-06-18	13.580	13.940	13.410	13.780	13.780	8,270,811
2026-06-17	14.120	14.120	13.730	13.820	13.820	10,958,750
2026-06-16	14.060	14.460	13.780	14.200	14.200	13,426,200
2026-06-15	14.350	14.560	14.120	14.210	14.210	14,367,510
2026-06-12	14.160	14.480	14.090	14.360	14.360	13,993,200
2026-06-11	14.130	14.180	13.610	14.160	14.160	13,958,000
2026-06-10	13.700	14.680	13.690	14.380	14.380	16,485,119
2026-06-09	13.910	14.050	13.730	13.950	13.950	11,676,673
2026-06-08	13.550	14.190	13.380	14.160	14.160	17,693,424
2026-06-05	13.740	14.120	13.600	13.880	13.880	11,070,450
2026-06-04	13.590	14.270	13.300	13.820	13.820	10,075,530
2026-06-03	13.530	13.600	13.150	13.600	13.600	7,683,550
2026-06-02	13.620	13.720	13.300	13.560	13.560	7,640,450
2026-06-01	13.170	13.720	13.050	13.650	13.650	10,432,060
2026-05-29	13.700	13.910	12.900	13.300	13.300	12,487,850
2026-05-28	13.210	13.960	13.190	13.760	13.760	11,944,050
2026-05-27	13.070	13.500	13.000	13.200	13.200	6,737,800
2026-05-26	13.200	13.300	12.750	13.130	13.105	5,648,652
2026-05-25	13.140	13.370	12.700	13.300	13.275	9,177,350
2026-05-22	13.600	13.750	13.080	13.110	13.085	7,389,650
2026-05-21	14.130	14.440	13.520	13.530	13.504	8,390,028
2026-05-20	13.610	14.420	13.410	14.160	14.133	11,817,525
2026-05-19	13.730	13.980	13.570	13.740	13.714	5,365,300
2026-05-18	14.030	14.040	13.630	13.710	13.684	6,749,300
2026-05-15	14.150	14.240	13.900	13.970	13.943	5,946,900
2026-05-14	14.650	14.690	14.060	14.070	14.043	10,193,898
2026-05-13	14.380	14.950	14.290	14.780	14.752	17,861,914
2026-05-12	14.210	14.670	13.890	14.380	14.353	13,118,023
2026-05-11	13.840	14.420	13.770	14.250	14.223	15,030,700
2026-05-08	13.730	14.000	13.430	13.840	13.814	8,537,881
2026-05-07	14.050	14.200	13.780	13.780	13.754	8,322,850
2026-05-06	14.090	14.580	13.980	14.080	14.053	9,818,190
2026-04-30	13.750	14.180	13.710	14.090	14.063	8,402,978
2026-04-29	13.700	13.900	13.630	13.710	13.684	6,125,700
2026-04-28	13.970	13.990	13.480	13.750	13.724	7,541,000
2026-04-27	13.930	14.100	13.780	14.090	14.063	4,465,958
2026-04-24	14.160	14.250	13.830	14.020	13.993	5,065,400

← NewerPage 2 of 3 · 121 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.