Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.300	10.640	10.240	10.240	10.177	9,682,500
2025-01-22	10.370	10.370	10.100	10.140	10.077	4,189,600
2025-01-21	10.450	10.580	10.230	10.330	10.266	5,940,902
2025-01-20	10.700	10.900	10.220	10.420	10.356	8,425,550
2025-01-17	10.470	10.500	10.270	10.390	10.326	4,725,950
2025-01-16	10.510	10.540	10.310	10.490	10.425	6,110,150
2025-01-15	10.500	10.620	10.360	10.410	10.346	7,385,100
2025-01-14	9.700	10.600	9.700	10.500	10.435	11,812,586
2025-01-13	9.510	9.800	9.240	9.650	9.590	5,916,200
2025-01-10	10.050	10.200	9.630	9.650	9.590	5,909,050
2025-01-09	9.990	10.230	9.960	10.070	10.008	5,674,664
2025-01-08	10.200	10.280	9.740	10.050	9.988	6,999,402
2025-01-07	9.780	10.160	9.740	10.150	10.087	6,659,352
2025-01-06	9.850	10.000	9.350	9.760	9.700	5,460,300
2025-01-03	10.530	10.690	9.780	9.870	9.809	8,838,264
2025-01-02	10.780	10.980	10.370	10.520	10.455	6,908,200
2024-12-31	11.300	11.380	10.750	10.780	10.714	6,400,550
2024-12-30	11.230	11.380	10.840	11.210	11.141	6,055,850
2024-12-27	11.180	11.590	11.120	11.330	11.260	7,970,129
2024-12-26	11.130	11.380	11.130	11.180	11.111	6,605,337
2024-12-25	11.450	11.520	10.800	11.130	11.061	9,927,717
2024-12-24	11.860	11.950	11.320	11.570	11.499	9,612,303
2024-12-23	12.690	12.700	11.600	11.660	11.588	14,669,202
2024-12-20	12.370	13.000	12.330	12.790	12.711	13,758,536
2024-12-19	12.150	12.690	12.000	12.480	12.403	13,062,380
2024-12-18	11.950	12.540	11.460	12.390	12.314	15,550,115
2024-12-17	12.680	12.710	11.790	11.850	11.777	15,219,259
2024-12-16	13.010	13.060	12.550	12.720	12.642	13,542,955
2024-12-13	13.400	13.540	12.950	12.950	12.870	22,410,263
2024-12-12	13.370	14.110	13.150	13.710	13.625	35,044,657
2024-12-11	13.200	13.490	12.840	13.370	13.288	27,261,629
2024-12-10	14.020	14.690	13.450	13.580	13.496	40,044,399
2024-12-09	13.600	14.230	13.200	13.780	13.695	34,014,639
2024-12-06	13.010	13.930	12.900	13.360	13.278	32,090,217
2024-12-05	12.620	13.380	12.620	12.980	12.900	21,418,120
2024-12-04	13.100	13.300	12.550	12.760	12.681	28,201,452
2024-12-03	12.710	13.980	12.320	13.480	13.397	48,324,744
2024-12-02	12.440	13.280	12.190	12.970	12.890	37,565,791
2024-11-29	12.400	13.300	12.000	12.680	12.602	43,579,843
2024-11-28	13.940	14.200	12.540	12.700	12.622	67,702,290
2024-11-27	10.790	13.080	10.440	13.080	12.999	33,407,077
2024-11-26	11.150	11.480	10.890	10.900	10.833	11,155,300
2024-11-25	10.920	11.150	10.540	11.150	11.081	11,361,500
2024-11-22	11.140	11.770	10.800	10.850	10.783	16,344,024
2024-11-21	11.220	11.370	10.950	11.150	11.081	10,130,300
2024-11-20	10.600	11.300	10.600	11.200	11.131	15,007,000
2024-11-19	10.400	10.860	10.160	10.740	10.674	12,561,650
2024-11-18	11.270	11.320	10.160	10.290	10.227	14,351,157
2024-11-15	11.170	11.750	11.160	11.200	11.131	19,821,708
2024-11-14	11.250	12.130	11.170	11.200	11.131	15,503,896
2024-11-13	11.120	11.380	10.970	11.350	11.280	9,269,700
2024-11-12	11.460	11.490	10.900	11.140	11.071	11,072,000
2024-11-11	11.000	11.500	11.000	11.450	11.379	13,762,150
2024-11-08	11.240	11.420	11.000	11.080	11.012	12,044,750
2024-11-07	10.820	11.280	10.780	11.200	11.131	14,337,700
2024-11-06	10.850	11.300	10.690	11.000	10.932	20,631,600
2024-11-05	10.380	10.960	10.300	10.890	10.823	18,591,951
2024-11-04	9.780	10.480	9.660	10.330	10.266	13,387,450
2024-11-01	10.470	10.530	9.750	9.800	9.740	12,278,750
2024-10-31	10.300	10.580	10.240	10.490	10.425	9,044,732

← NewerPage 8 of 21 · 1,219 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.