Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.110	15.070	14.040	14.720	14.692	38,969,850
2025-10-23	14.040	14.660	13.840	14.610	14.582	45,260,976
2025-10-22	13.200	15.680	13.120	13.780	13.754	47,180,859
2025-10-21	12.960	13.250	12.790	13.100	13.075	14,253,402
2025-10-20	12.920	13.060	12.760	13.010	12.985	13,131,802
2025-10-17	12.810	13.130	12.680	12.920	12.895	16,203,350
2025-10-16	12.900	13.040	12.700	12.750	12.726	11,990,300
2025-10-15	12.210	13.000	12.070	12.860	12.836	23,295,044
2025-10-14	12.260	12.450	12.090	12.100	12.077	5,499,800
2025-10-13	11.540	12.400	11.480	12.270	12.247	7,183,750
2025-10-10	12.330	12.330	12.080	12.210	12.187	5,674,500
2025-10-09	12.590	12.670	12.330	12.370	12.346	8,415,485
2025-09-30	12.450	12.590	12.210	12.590	12.566	9,650,852
2025-09-29	12.310	12.460	12.110	12.330	12.307	8,407,580
2025-09-26	13.100	13.160	12.020	12.540	12.516	18,412,332
2025-09-25	13.050	13.220	12.790	12.790	12.766	11,055,810
2025-09-24	13.150	13.300	12.910	13.080	13.055	15,149,222
2025-09-23	13.000	13.370	12.820	13.250	13.225	22,314,049
2025-09-22	12.780	13.030	12.600	13.020	12.995	14,902,650
2025-09-19	12.310	12.980	12.180	12.820	12.796	15,681,550
2025-09-18	12.630	12.800	12.180	12.380	12.356	10,477,052
2025-09-17	12.730	12.820	12.560	12.610	12.586	7,888,592
2025-09-16	12.570	12.740	12.440	12.730	12.706	9,855,752
2025-09-15	12.480	12.690	12.280	12.650	12.626	10,273,759
2025-09-12	12.410	12.700	12.310	12.610	12.586	14,696,100
2025-09-11	11.810	12.390	11.690	12.290	12.267	13,397,004
2025-09-10	11.660	11.840	11.600	11.810	11.788	5,258,837
2025-09-09	11.750	11.810	11.500	11.700	11.678	4,865,499
2025-09-08	11.630	11.780	11.600	11.780	11.758	5,423,400
2025-09-05	11.490	11.700	11.330	11.700	11.678	5,388,950
2025-09-04	11.450	11.680	11.300	11.430	11.408	5,873,100
2025-09-03	11.690	11.790	11.400	11.450	11.428	5,854,350
2025-09-02	12.120	12.120	11.480	11.710	11.688	10,406,250
2025-09-01	12.070	12.290	12.010	12.100	12.077	10,475,130
2025-08-29	12.260	12.320	12.030	12.110	12.087	8,410,360
2025-08-28	12.500	12.680	11.940	12.350	12.327	14,786,407
2025-08-27	13.330	13.700	12.640	12.660	12.636	15,641,270
2025-08-26	13.310	13.430	13.150	13.220	13.195	13,370,372
2025-08-25	13.300	13.560	13.050	13.530	13.504	18,865,600
2025-08-22	13.270	13.600	13.150	13.300	13.275	15,599,300
2025-08-21	13.320	13.400	12.970	13.270	13.245	13,495,297
2025-08-20	13.450	13.490	13.120	13.390	13.365	15,200,693
2025-08-19	13.480	13.680	13.130	13.640	13.614	21,747,985
2025-08-18	13.120	13.750	12.980	13.610	13.584	27,334,092
2025-08-15	12.600	13.370	12.490	13.130	13.105	26,264,541
2025-08-14	12.440	12.780	12.430	12.610	12.586	18,776,549
2025-08-13	12.520	12.550	12.350	12.400	12.376	9,693,050
2025-08-12	12.590	12.680	12.350	12.480	12.456	10,734,700
2025-08-11	12.270	12.560	12.270	12.540	12.516	11,356,863
2025-08-08	12.740	12.900	12.310	12.310	12.287	16,154,719
2025-08-07	12.680	12.960	12.630	12.860	12.836	18,123,402
2025-08-06	12.970	12.990	12.590	12.830	12.806	23,677,320
2025-08-05	13.790	13.950	13.080	13.140	13.115	26,530,143
2025-08-04	13.010	13.590	12.960	13.550	13.524	30,263,700
2025-08-01	12.540	13.500	12.460	13.200	13.175	34,009,650
2025-07-31	12.510	13.060	12.380	12.580	12.556	24,630,309
2025-07-30	12.650	13.280	12.450	12.790	12.766	27,195,861
2025-07-29	12.300	12.990	12.160	12.880	12.856	32,602,450
2025-07-28	12.430	12.510	12.170	12.330	12.307	16,207,049
2025-07-25	11.770	12.640	11.770	12.430	12.406	33,311,050

← NewerPage 5 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.