Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.460	17.750	16.930	17.260	17.227	7,876,000
2026-01-19	16.850	17.710	16.710	17.400	17.367	11,861,450
2026-01-16	17.770	18.040	16.960	16.990	16.958	13,910,100
2026-01-15	17.790	18.000	17.170	17.940	17.906	16,622,250
2026-01-14	17.500	18.260	17.180	18.090	18.056	24,270,750
2026-01-13	18.300	18.380	17.240	17.570	17.537	24,559,450
2026-01-12	17.520	18.250	17.390	18.100	18.066	23,723,351
2026-01-09	17.050	17.520	16.800	17.350	17.317	20,883,250
2026-01-08	16.580	17.570	16.450	17.060	17.028	20,935,649
2026-01-07	16.080	16.870	15.910	16.580	16.548	22,325,360
2026-01-06	16.130	16.300	16.000	16.000	15.970	9,662,450
2026-01-05	16.210	16.380	16.010	16.170	16.139	7,594,550
2025-12-31	16.370	16.600	16.050	16.310	16.279	10,174,700
2025-12-30	16.200	16.290	15.800	16.070	16.039	8,286,014
2025-12-29	16.550	16.840	16.180	16.200	16.169	9,298,588
2025-12-26	16.610	16.930	16.380	16.610	16.578	14,909,650
2025-12-25	16.300	16.720	16.260	16.630	16.598	15,659,850
2025-12-24	16.000	16.350	15.800	16.300	16.269	12,844,338
2025-12-23	16.280	16.490	15.990	15.990	15.960	7,947,550
2025-12-22	16.780	16.790	16.310	16.430	16.399	12,231,400
2025-12-19	16.750	17.260	16.570	16.860	16.828	27,882,433
2025-12-18	16.370	16.370	15.720	16.220	16.189	12,302,650
2025-12-17	16.600	16.960	16.170	16.400	16.369	9,602,850
2025-12-16	16.700	16.960	16.540	16.710	16.678	9,404,250
2025-12-15	16.600	16.960	16.440	16.800	16.768	8,492,100
2025-12-12	16.440	16.710	16.150	16.710	16.678	11,303,250
2025-12-11	16.570	16.580	16.200	16.460	16.429	9,467,400
2025-12-10	16.220	16.800	15.990	16.620	16.588	12,822,550
2025-12-09	16.610	16.910	16.130	16.220	16.189	12,875,050
2025-12-08	16.860	17.100	16.500	16.690	16.658	19,232,902
2025-12-05	16.310	17.020	16.220	16.800	16.768	21,300,300
2025-12-04	15.870	16.600	15.510	16.310	16.279	21,062,852
2025-12-03	15.710	15.960	15.330	15.770	15.740	9,285,446
2025-12-02	16.370	16.490	15.400	15.770	15.740	15,031,846
2025-12-01	16.450	16.700	16.300	16.410	16.379	12,179,750
2025-11-28	16.360	16.700	16.030	16.610	16.578	21,257,150
2025-11-27	16.160	16.440	15.500	16.300	16.269	16,109,005
2025-11-26	16.190	16.240	15.900	16.050	16.019	11,646,950
2025-11-25	16.200	16.450	15.850	16.190	16.159	21,007,051
2025-11-24	15.540	16.230	15.110	16.150	16.119	22,927,910
2025-11-21	15.150	15.620	14.780	15.600	15.570	20,771,100
2025-11-20	15.500	15.700	14.700	15.280	15.251	15,329,860
2025-11-19	15.540	15.850	15.110	15.480	15.451	16,798,550
2025-11-18	15.100	16.030	14.920	15.690	15.660	29,132,072
2025-11-17	14.350	15.200	14.180	15.110	15.081	32,444,462
2025-11-14	14.250	14.410	13.740	14.120	14.093	23,464,000
2025-11-13	14.200	14.590	14.150	14.350	14.323	23,118,816
2025-11-12	16.400	16.400	14.120	14.200	14.173	37,423,842
2025-11-11	18.850	19.010	15.620	16.560	16.529	38,863,910
2025-11-10	17.500	18.280	17.090	18.210	18.175	22,062,370
2025-11-07	17.530	18.080	17.300	17.630	17.596	26,265,534
2025-11-06	18.540	18.770	17.280	17.280	17.247	31,502,434
2025-11-05	17.610	18.880	17.500	18.340	18.305	42,576,552
2025-11-04	16.900	17.880	16.880	17.710	17.676	33,951,950
2025-11-03	17.900	18.130	17.360	17.890	17.856	34,707,195
2025-10-31	16.870	18.770	16.560	17.830	17.796	47,268,000
2025-10-30	16.280	16.940	16.010	16.580	16.548	35,436,762
2025-10-29	15.800	16.990	15.600	16.380	16.349	48,839,520
2025-10-28	14.350	16.660	14.100	15.710	15.680	51,625,649
2025-10-27	14.720	15.140	14.280	14.450	14.423	38,025,579

← NewerPage 4 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.