Shenzhen Kingsun Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.700 | 9.950 | 9.620 | 9.790 | 6.425 | 5,113,279 |
| 2021-11-08 | 9.750 | 9.770 | 9.460 | 9.590 | 6.294 | 4,666,420 |
| 2021-11-05 | 9.170 | 9.900 | 9.160 | 9.730 | 6.386 | 9,604,560 |
| 2021-11-04 | 9.200 | 9.260 | 9.150 | 9.190 | 6.031 | 2,045,460 |
| 2021-11-03 | 9.060 | 9.260 | 8.930 | 9.200 | 6.038 | 3,170,250 |
| 2021-11-02 | 9.150 | 9.210 | 8.880 | 8.960 | 5.880 | 2,652,000 |
| 2021-11-01 | 9.070 | 9.190 | 8.940 | 9.110 | 5.979 | 1,967,100 |
| 2021-10-29 | 8.750 | 9.130 | 8.650 | 9.070 | 5.953 | 4,120,651 |
| 2021-10-28 | 8.690 | 8.850 | 8.570 | 8.760 | 5.749 | 2,738,550 |
| 2021-10-27 | 9.010 | 9.030 | 8.530 | 8.590 | 5.638 | 4,162,110 |
| 2021-10-26 | 9.200 | 9.200 | 9.130 | 9.130 | 5.992 | 1,673,295 |
| 2021-10-25 | 9.470 | 9.480 | 9.190 | 9.250 | 6.071 | 1,630,429 |
| 2021-10-22 | 9.380 | 9.480 | 9.330 | 9.400 | 6.169 | 1,286,100 |
| 2021-10-21 | 9.720 | 9.720 | 9.330 | 9.380 | 6.156 | 2,651,250 |
| 2021-10-20 | 9.610 | 9.740 | 9.610 | 9.640 | 6.327 | 2,317,503 |
| 2021-10-19 | 10.000 | 10.050 | 9.680 | 9.690 | 6.359 | 3,285,000 |
| 2021-10-18 | 9.760 | 9.930 | 9.550 | 9.910 | 6.504 | 4,109,700 |
| 2021-10-15 | 9.810 | 9.990 | 9.650 | 9.800 | 6.432 | 5,118,081 |
| 2021-10-14 | 9.640 | 10.240 | 9.420 | 9.940 | 6.524 | 8,550,069 |
← NewerPage 21 of 21 · 1,219 trading days
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.