Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.800	13.480	12.680	13.370	8.775	10,257,600
2022-02-08	12.790	13.000	12.410	12.820	8.414	6,635,100
2022-02-07	13.470	13.750	12.540	12.710	8.341	8,811,300
2022-01-28	12.810	13.370	12.810	13.130	8.617	8,407,447
2022-01-27	13.500	13.610	12.700	12.730	8.355	10,159,054
2022-01-26	13.480	13.850	13.260	13.550	8.893	7,123,500
2022-01-25	14.490	14.740	13.380	13.450	8.827	12,388,500
2022-01-24	14.310	14.820	14.000	14.500	9.516	11,889,000
2022-01-21	13.980	14.750	13.900	14.270	9.365	18,746,703
2022-01-20	15.180	15.210	14.000	14.070	9.234	23,395,339
2022-01-19	14.670	15.360	14.630	15.330	10.061	17,422,486
2022-01-18	16.530	16.540	14.960	15.020	9.857	32,003,029
2022-01-17	15.710	17.300	15.510	16.540	10.855	38,312,320
2022-01-14	14.660	15.660	14.520	15.500	10.172	25,755,529
2022-01-13	14.980	15.450	14.700	14.930	9.798	15,349,828
2022-01-12	15.310	15.650	14.940	15.090	9.903	14,339,728
2022-01-11	15.280	15.650	14.880	15.220	9.989	19,375,050
2022-01-10	14.330	15.460	14.330	15.280	10.028	24,093,483
2022-01-07	15.900	16.090	14.400	14.430	9.470	26,909,235
2022-01-06	16.130	16.180	15.480	15.810	10.376	24,082,200
2022-01-05	16.500	17.160	15.740	16.660	10.934	35,016,483
2022-01-04	16.970	17.500	16.370	16.950	11.124	40,205,989
2021-12-31	16.400	17.870	15.680	16.500	10.829	39,615,904
2021-12-30	15.810	17.170	15.650	16.630	10.914	42,467,316
2021-12-29	15.270	16.530	14.580	15.810	10.376	35,389,498
2021-12-28	15.100	16.110	15.040	15.280	10.028	32,363,412
2021-12-27	17.010	17.350	15.210	15.540	10.199	42,623,367
2021-12-24	17.010	17.800	16.360	17.690	11.610	46,482,631
2021-12-23	18.320	18.680	16.920	16.960	11.131	53,646,126
2021-12-22	15.960	20.000	15.620	18.860	12.378	76,149,159
2021-12-21	14.960	17.300	14.850	17.300	11.354	69,281,251
2021-12-20	13.660	15.880	13.650	14.420	9.464	43,725,931
2021-12-17	14.020	14.060	13.300	13.600	8.926	30,337,672
2021-12-16	15.480	15.480	14.030	14.370	9.431	50,660,311
2021-12-15	12.900	15.460	12.800	15.460	10.146	41,877,822
2021-12-14	13.000	13.250	12.660	12.880	8.453	28,953,601
2021-12-13	13.010	14.100	12.500	13.380	8.781	41,583,690
2021-12-10	12.790	12.900	12.390	12.830	8.420	22,380,087
2021-12-09	12.500	13.240	12.380	12.780	8.387	35,995,096
2021-12-08	12.080	14.200	11.700	13.050	8.565	56,053,113
2021-12-07	10.680	12.310	10.540	12.310	8.079	45,521,805
2021-12-06	10.540	10.620	10.150	10.260	6.734	5,569,200
2021-12-03	10.520	11.030	10.520	10.610	6.963	6,617,047
2021-12-02	10.960	11.330	10.610	10.630	6.976	8,845,458
2021-12-01	10.930	11.030	10.720	11.010	7.226	5,307,000
2021-11-30	11.110	11.150	10.700	10.770	7.068	9,126,591
2021-11-29	10.400	11.410	10.320	11.020	7.232	15,359,850
2021-11-26	10.620	10.690	10.310	10.460	6.865	5,839,339
2021-11-25	10.810	11.010	10.610	10.710	7.029	8,206,023
2021-11-24	10.580	11.280	10.440	10.980	7.206	12,991,128
2021-11-23	10.430	10.560	10.280	10.460	6.865	3,903,000
2021-11-22	10.570	10.720	10.400	10.450	6.858	4,060,650
2021-11-19	10.520	10.690	10.340	10.470	6.871	6,113,550
2021-11-18	10.830	10.970	10.410	10.550	6.924	8,615,629
2021-11-17	10.610	10.900	10.500	10.800	7.088	10,242,451
2021-11-16	10.760	11.400	10.590	10.740	7.049	13,827,600
2021-11-15	10.100	11.080	10.090	10.680	7.009	15,762,223
2021-11-12	9.970	10.110	9.750	10.090	6.622	5,344,105
2021-11-11	9.840	9.990	9.800	9.880	6.484	4,248,150
2021-11-10	9.770	9.990	9.740	9.890	6.491	4,413,150

← NewerPage 20 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.