Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.430	14.600	14.060	14.160	14.133	6,864,250
2026-04-22	14.130	14.460	13.940	14.350	14.323	8,728,860
2026-04-21	13.890	14.350	13.380	14.300	14.273	17,798,064
2026-04-20	13.840	14.040	13.740	13.890	13.864	6,588,700
2026-04-17	13.450	13.910	13.310	13.800	13.774	9,362,410
2026-04-16	13.040	13.500	13.020	13.480	13.454	8,027,700
2026-04-15	13.160	13.230	12.970	13.030	13.005	4,374,220
2026-04-14	13.450	13.510	13.020	13.110	13.085	6,407,400
2026-04-13	13.700	13.700	13.200	13.350	13.325	8,048,000
2026-04-10	13.600	13.970	13.520	13.790	13.764	8,813,532
2026-04-09	13.330	13.650	13.160	13.600	13.574	10,464,050
2026-04-08	13.110	13.400	12.970	13.340	13.315	10,241,199
2026-04-07	12.400	12.930	12.230	12.910	12.885	8,553,750
2026-04-03	12.750	12.780	12.190	12.310	12.287	5,916,349
2026-04-02	12.800	12.990	12.660	12.680	12.656	5,752,300
2026-04-01	12.850	12.960	12.600	12.880	12.856	8,115,800
2026-03-31	12.630	13.080	12.550	12.620	12.596	8,110,500
2026-03-30	12.320	12.570	12.190	12.540	12.516	6,020,820
2026-03-27	12.300	12.620	12.250	12.500	12.476	5,775,184
2026-03-26	12.670	12.830	12.280	12.400	12.376	5,239,412
2026-03-25	12.460	12.770	12.360	12.670	12.646	4,596,200
2026-03-24	12.200	12.460	12.070	12.460	12.436	7,489,900
2026-03-23	12.520	12.520	11.880	11.950	11.927	5,966,250
2026-03-20	13.060	13.150	12.600	12.640	12.616	7,725,750
2026-03-19	12.900	13.190	12.750	12.950	12.925	7,808,800
2026-03-18	12.880	13.070	12.780	13.010	12.985	5,556,600
2026-03-17	13.130	13.280	12.750	12.770	12.746	3,938,750
2026-03-16	13.120	13.210	12.880	13.140	13.115	4,450,149
2026-03-13	13.150	13.360	13.050	13.100	13.075	4,784,600
2026-03-12	13.160	13.260	13.080	13.200	13.175	4,572,500
2026-03-11	13.310	13.390	13.100	13.130	13.105	4,855,600
2026-03-10	13.250	13.480	13.200	13.300	13.275	5,514,300
2026-03-09	13.000	13.200	12.860	13.110	13.085	5,336,920
2026-03-06	13.050	13.300	12.950	13.230	13.205	5,151,900
2026-03-05	13.230	13.500	13.050	13.070	13.045	5,306,850
2026-03-04	12.970	13.300	12.860	13.070	13.045	5,774,650
2026-03-03	13.950	14.080	13.050	13.090	13.065	7,604,459
2026-03-02	14.120	14.340	13.700	13.870	13.844	7,306,088
2026-02-27	14.240	14.340	14.140	14.300	14.273	5,657,338
2026-02-26	14.740	14.780	14.150	14.230	14.203	7,861,528
2026-02-25	14.760	14.820	14.650	14.730	14.702	5,690,250
2026-02-24	14.900	15.120	14.640	14.760	14.732	6,108,633
2026-02-13	14.920	15.040	14.750	14.750	14.722	5,595,600
2026-02-12	15.060	15.220	14.850	15.000	14.971	8,845,680
2026-02-11	15.380	15.450	14.980	15.060	15.031	5,740,500
2026-02-10	15.120	15.360	14.960	15.300	15.271	10,791,300
2026-02-09	14.490	15.150	14.400	15.120	15.091	13,287,450
2026-02-06	14.260	14.460	13.950	14.370	14.343	6,256,400
2026-02-05	14.200	14.480	14.020	14.290	14.263	5,684,510
2026-02-04	14.490	14.580	14.130	14.270	14.243	6,651,960
2026-02-03	14.570	14.580	14.280	14.420	14.393	7,706,480
2026-02-02	14.690	14.730	14.400	14.410	14.383	4,558,280
2026-01-30	15.000	15.000	14.550	14.780	14.752	8,265,753
2026-01-29	14.980	15.500	14.800	15.150	15.121	9,795,850
2026-01-28	15.100	15.280	14.950	15.140	15.111	7,063,850
2026-01-27	15.120	15.150	14.650	15.150	15.121	9,735,978
2026-01-26	15.480	15.500	14.900	15.250	15.221	8,230,350
2026-01-23	15.450	15.700	15.180	15.490	15.461	12,103,300
2026-01-22	15.380	15.810	14.330	15.500	15.471	17,057,182
2026-01-21	17.120	17.560	15.330	15.470	15.441	21,705,450

← NewerPage 3 of 5 · 243 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.