Shenzhen Kingsun Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.370 | 10.530 | 10.160 | 10.360 | 10.296 | 8,306,100 |
| 2024-10-29 | 10.910 | 11.000 | 10.420 | 10.490 | 10.425 | 11,883,434 |
| 2024-10-28 | 10.400 | 10.800 | 10.400 | 10.740 | 10.674 | 11,073,650 |
| 2024-10-25 | 10.200 | 10.450 | 10.200 | 10.370 | 10.306 | 7,371,150 |
| 2024-10-24 | 10.150 | 10.250 | 10.020 | 10.130 | 10.068 | 5,976,450 |
| 2024-10-23 | 10.410 | 10.560 | 10.260 | 10.280 | 10.217 | 10,100,100 |
| 2024-10-22 | 10.480 | 10.690 | 10.290 | 10.470 | 10.405 | 12,121,200 |
| 2024-10-21 | 10.280 | 10.740 | 10.250 | 10.530 | 10.465 | 14,534,070 |
| 2024-10-18 | 9.900 | 10.550 | 9.850 | 10.230 | 10.167 | 13,035,366 |
| 2024-10-17 | 10.050 | 10.250 | 9.980 | 9.990 | 9.928 | 9,992,910 |
| 2024-10-16 | 9.640 | 10.070 | 9.550 | 10.000 | 9.938 | 8,823,750 |
| 2024-10-15 | 9.930 | 10.270 | 9.800 | 9.850 | 9.789 | 11,603,567 |
| 2024-10-14 | 9.620 | 10.020 | 9.340 | 10.000 | 9.938 | 10,988,084 |
| 2024-10-11 | 9.960 | 10.150 | 9.410 | 9.500 | 9.441 | 12,858,567 |
| 2024-10-10 | 10.500 | 10.650 | 9.890 | 10.000 | 9.938 | 14,768,264 |
| 2024-10-09 | 11.300 | 11.350 | 10.110 | 10.110 | 10.048 | 23,954,862 |
| 2024-10-08 | 12.120 | 12.130 | 10.470 | 12.070 | 11.996 | 34,850,115 |
| 2024-09-30 | 9.280 | 10.440 | 9.160 | 10.220 | 10.157 | 27,009,063 |
| 2024-09-27 | 8.600 | 9.130 | 8.580 | 8.960 | 8.905 | 13,961,160 |
| 2024-09-26 | 8.420 | 8.540 | 8.360 | 8.530 | 8.477 | 7,426,100 |
| 2024-09-25 | 8.450 | 8.630 | 8.390 | 8.420 | 8.368 | 9,754,858 |
| 2024-09-24 | 8.310 | 8.390 | 8.090 | 8.370 | 8.318 | 7,708,700 |
| 2024-09-23 | 8.200 | 8.330 | 8.110 | 8.240 | 8.189 | 5,404,500 |
| 2024-09-20 | 8.190 | 8.230 | 8.120 | 8.200 | 8.149 | 5,030,850 |
| 2024-09-19 | 7.830 | 8.170 | 7.830 | 8.130 | 8.080 | 6,647,174 |
| 2024-09-18 | 7.860 | 7.980 | 7.590 | 7.780 | 7.732 | 4,593,300 |
| 2024-09-13 | 7.970 | 8.070 | 7.920 | 7.950 | 7.901 | 4,144,000 |
| 2024-09-12 | 7.990 | 8.090 | 7.970 | 8.010 | 7.961 | 4,726,724 |
| 2024-09-11 | 8.100 | 8.180 | 7.930 | 7.990 | 7.941 | 5,351,542 |
| 2024-09-10 | 8.140 | 8.190 | 7.880 | 8.170 | 8.120 | 8,989,247 |
| 2024-09-09 | 8.330 | 8.330 | 8.010 | 8.170 | 8.120 | 10,412,822 |
| 2024-09-06 | 8.150 | 8.600 | 8.010 | 8.400 | 8.348 | 13,451,932 |
| 2024-09-05 | 8.170 | 8.380 | 8.110 | 8.240 | 8.189 | 10,464,450 |
| 2024-09-04 | 8.020 | 8.180 | 7.980 | 8.140 | 8.090 | 5,989,650 |
| 2024-09-03 | 7.950 | 8.080 | 7.920 | 8.080 | 8.030 | 4,195,400 |
| 2024-09-02 | 8.080 | 8.130 | 7.940 | 7.950 | 7.901 | 4,580,950 |
| 2024-08-30 | 7.900 | 8.240 | 7.810 | 8.070 | 8.020 | 8,404,050 |
| 2024-08-29 | 7.700 | 7.920 | 7.650 | 7.900 | 7.851 | 4,174,650 |
| 2024-08-28 | 7.550 | 7.840 | 7.400 | 7.750 | 7.702 | 5,474,500 |
| 2024-08-27 | 7.980 | 8.150 | 7.550 | 7.610 | 7.563 | 7,010,500 |
| 2024-08-26 | 7.720 | 7.810 | 7.510 | 7.790 | 7.742 | 3,770,091 |
| 2024-08-23 | 7.600 | 7.850 | 7.570 | 7.700 | 7.653 | 4,596,600 |
| 2024-08-22 | 7.910 | 7.980 | 7.630 | 7.640 | 7.593 | 5,450,450 |
| 2024-08-21 | 7.850 | 8.190 | 7.850 | 7.900 | 7.851 | 6,466,850 |
| 2024-08-20 | 8.050 | 8.080 | 7.910 | 7.990 | 7.941 | 5,113,750 |
| 2024-08-19 | 8.140 | 8.250 | 8.000 | 8.080 | 8.030 | 7,188,100 |
| 2024-08-16 | 7.950 | 8.150 | 7.950 | 8.110 | 8.060 | 8,874,241 |
| 2024-08-15 | 7.810 | 8.020 | 7.660 | 7.980 | 7.931 | 9,352,252 |
| 2024-08-14 | 7.800 | 7.920 | 7.730 | 7.870 | 7.821 | 7,083,000 |
| 2024-08-13 | 7.890 | 7.940 | 7.700 | 7.860 | 7.812 | 7,619,550 |
| 2024-08-12 | 8.080 | 8.100 | 7.820 | 7.910 | 7.861 | 9,655,052 |
| 2024-08-09 | 8.570 | 8.660 | 8.120 | 8.150 | 8.100 | 16,686,252 |
| 2024-08-08 | 8.300 | 8.900 | 8.270 | 8.640 | 8.587 | 26,287,950 |
| 2024-08-07 | 8.000 | 9.700 | 7.960 | 8.700 | 8.646 | 31,361,458 |
| 2024-08-06 | 7.720 | 8.290 | 7.640 | 8.090 | 8.040 | 11,034,550 |
| 2024-08-05 | 7.800 | 8.060 | 7.590 | 7.590 | 7.543 | 6,112,450 |
| 2024-08-02 | 7.910 | 7.970 | 7.720 | 7.760 | 7.712 | 2,930,751 |
| 2024-08-01 | 7.930 | 7.980 | 7.850 | 7.950 | 7.901 | 3,717,550 |
| 2024-07-31 | 7.750 | 7.950 | 7.720 | 7.930 | 7.881 | 4,278,001 |
| 2024-07-30 | 7.580 | 7.780 | 7.530 | 7.670 | 7.623 | 2,748,901 |
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.