Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.910	10.150	9.760	9.930	9.869	5,182,397
2025-04-25	9.980	10.100	9.780	9.960	9.899	5,046,000
2025-04-24	10.070	10.120	9.810	9.920	9.859	5,138,566
2025-04-23	10.180	10.240	10.060	10.120	10.058	4,972,850
2025-04-22	10.000	10.200	9.980	10.090	10.028	5,156,850
2025-04-21	9.850	10.090	9.780	10.050	9.988	5,902,238
2025-04-18	9.780	9.950	9.690	9.870	9.809	5,928,800
2025-04-17	10.020	10.020	9.800	9.860	9.799	8,556,858
2025-04-16	9.770	10.360	9.730	10.070	10.008	13,540,936
2025-04-15	9.900	9.960	9.710	9.830	9.769	3,916,750
2025-04-14	9.890	9.990	9.780	9.860	9.799	4,944,897
2025-04-11	9.630	9.850	9.600	9.680	9.620	5,620,700
2025-04-10	9.730	9.970	9.700	9.730	9.670	6,862,840
2025-04-09	8.930	9.640	8.360	9.530	9.471	9,387,500
2025-04-08	8.870	9.410	8.780	9.100	9.044	9,016,208
2025-04-07	10.370	10.370	8.620	8.620	8.567	11,584,196
2025-04-03	10.630	10.840	10.610	10.780	10.714	3,486,750
2025-04-02	10.750	10.870	10.690	10.740	10.674	3,131,365
2025-04-01	10.720	10.850	10.640	10.730	10.664	3,500,190
2025-03-31	10.700	10.710	10.400	10.630	10.564	4,853,538
2025-03-28	10.920	11.020	10.760	10.760	10.694	3,467,200
2025-03-27	10.970	11.080	10.760	10.910	10.843	3,584,850
2025-03-26	10.910	11.100	10.800	11.000	10.932	3,315,950
2025-03-25	11.000	11.070	10.770	10.920	10.853	4,445,600
2025-03-24	11.470	11.530	10.710	11.030	10.962	7,518,800
2025-03-21	11.770	11.770	11.450	11.470	11.399	5,588,148
2025-03-20	11.870	11.930	11.720	11.740	11.668	5,093,500
2025-03-19	12.000	12.060	11.770	11.860	11.787	6,273,751
2025-03-18	12.140	12.260	11.960	12.090	12.015	7,633,750
2025-03-17	12.290	12.390	12.070	12.120	12.045	8,105,050
2025-03-14	11.930	12.500	11.640	12.270	12.194	11,976,337
2025-03-13	12.170	12.200	11.600	11.920	11.846	9,886,650
2025-03-12	12.080	12.310	12.020	12.190	12.115	9,027,150
2025-03-11	11.900	12.100	11.820	11.990	11.916	6,686,500
2025-03-10	12.400	12.400	11.900	12.070	11.996	9,081,753
2025-03-07	12.400	12.600	12.050	12.150	12.075	16,305,050
2025-03-06	11.980	12.440	11.970	12.360	12.284	18,162,600
2025-03-05	11.510	12.140	11.420	11.920	11.846	13,528,051
2025-03-04	11.210	11.600	11.200	11.570	11.499	6,455,952
2025-03-03	11.280	11.520	11.050	11.340	11.270	7,713,770
2025-02-28	11.880	11.950	11.110	11.190	11.121	12,521,550
2025-02-27	12.300	12.540	11.750	11.980	11.906	16,363,400
2025-02-26	12.280	12.360	12.110	12.280	12.204	10,705,351
2025-02-25	12.180	12.410	12.060	12.230	12.155	10,234,608
2025-02-24	12.600	12.610	12.220	12.370	12.294	13,454,950
2025-02-21	12.550	12.800	12.240	12.690	12.612	19,408,150
2025-02-20	12.440	12.620	12.260	12.490	12.413	14,937,892
2025-02-19	12.240	12.500	12.120	12.410	12.333	13,747,450
2025-02-18	12.880	13.000	12.180	12.220	12.145	25,178,300
2025-02-17	12.880	13.400	12.690	13.200	13.119	36,666,190
2025-02-14	12.280	12.840	12.130	12.760	12.681	30,538,515
2025-02-13	12.500	12.570	12.180	12.280	12.204	18,434,382
2025-02-12	12.630	12.690	12.430	12.570	12.492	22,595,720
2025-02-11	12.980	13.100	12.450	12.650	12.572	41,105,378
2025-02-10	11.760	14.200	11.750	13.340	13.258	54,444,650
2025-02-07	11.160	12.500	11.150	11.830	11.757	26,768,889
2025-02-06	11.050	11.230	10.960	11.200	11.131	10,427,850
2025-02-05	11.000	11.250	10.910	11.070	11.002	11,832,750
2025-01-27	10.840	11.180	10.600	10.630	10.564	8,199,600
2025-01-24	10.320	10.800	10.100	10.770	10.704	11,889,430

← NewerPage 7 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.