Shenzhen Kingsun Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.070	11.110	10.600	10.600	10.600	4,916,850
2026-10-21	11.420	11.650	11.010	11.070	11.070	6,175,150
2026-10-20	11.350	11.600	11.290	11.410	11.410	3,813,700
2026-10-19	11.380	11.600	11.030	11.340	11.340	5,575,197
2026-10-16	11.890	12.070	11.350	11.500	11.500	4,833,300
2026-10-15	11.900	12.170	11.650	11.720	11.720	7,273,800
2026-10-14	12.300	12.480	12.120	12.210	12.210	6,759,600
2026-10-13	12.050	12.600	11.800	12.300	12.300	7,531,450
2026-10-12	11.960	12.430	11.730	12.240	12.240	7,025,555
2026-10-09	12.000	12.100	11.310	12.040	12.040	6,658,700
2026-10-08	11.690	12.150	11.550	12.030	12.030	7,960,845
2026-09-30	12.030	12.160	11.590	11.610	11.610	3,442,500
2026-09-29	11.750	12.160	11.680	12.000	12.000	4,324,550
2026-09-28	12.000	12.190	11.730	11.750	11.750	5,163,500
2026-09-24	12.340	12.340	11.920	11.950	11.950	6,070,000
2026-09-23	12.530	12.580	12.300	12.320	12.320	6,222,503
2026-09-22	12.480	12.640	12.360	12.530	12.530	8,826,050
2026-09-21	12.070	12.500	12.070	12.470	12.470	8,287,095
2026-09-18	11.600	12.390	11.600	12.070	12.070	10,443,700
2026-09-17	11.390	11.910	11.250	11.600	11.600	6,879,500
2026-09-16	10.960	11.460	10.830	11.380	11.380	5,735,153
2026-09-15	11.110	11.200	10.800	10.940	10.940	3,964,100
2026-09-14	11.150	11.330	11.030	11.050	11.050	4,743,050
2026-09-11	11.600	11.610	11.090	11.210	11.210	8,170,250
2026-09-10	11.180	12.090	11.120	11.620	11.620	13,353,250
2026-09-09	11.450	11.550	11.070	11.170	11.170	4,667,950
2026-09-08	11.460	11.660	11.360	11.470	11.470	3,501,700
2026-09-07	11.230	11.640	11.230	11.500	11.500	5,442,950
2026-09-04	11.320	11.550	11.200	11.300	11.300	4,263,300
2026-09-03	11.380	11.550	11.200	11.260	11.260	3,995,290
2026-09-02	11.270	11.370	11.140	11.280	11.280	3,724,550
2026-09-01	11.070	11.440	11.070	11.370	11.370	4,829,650
2026-08-31	10.740	11.200	10.700	11.150	11.150	6,449,100
2026-08-28	10.940	11.100	10.820	10.890	10.890	5,288,600
2026-08-27	11.010	11.180	10.860	10.910	10.910	6,046,263
2026-08-26	11.010	11.210	10.970	11.120	11.120	5,214,100
2026-08-25	10.700	11.260	10.660	11.050	11.050	9,695,353
2026-08-24	10.880	11.080	10.560	10.610	10.610	3,602,800
2026-08-21	10.750	10.880	10.540	10.820	10.820	3,930,400
2026-08-20	10.700	11.300	10.680	10.780	10.780	6,562,763
2026-08-19	11.350	11.350	10.480	10.510	10.510	7,629,200
2026-08-18	11.510	11.510	11.210	11.370	11.370	8,699,795
2026-08-17	11.400	11.640	11.220	11.410	11.410	6,975,511
2026-08-14	11.510	11.590	11.130	11.430	11.430	5,686,401
2026-08-13	11.520	11.780	11.450	11.480	11.480	5,354,700
2026-08-12	11.480	11.770	11.350	11.540	11.540	4,910,501
2026-08-11	11.450	11.620	11.280	11.520	11.520	3,889,956
2026-08-10	11.500	11.850	11.310	11.510	11.510	6,237,850
2026-08-07	11.270	11.600	11.120	11.550	11.550	9,038,900
2026-08-06	11.660	11.830	11.220	11.340	11.340	8,516,550
2026-08-05	11.380	11.830	11.310	11.830	11.830	10,053,541
2026-08-04	11.240	11.530	11.000	11.510	11.510	7,245,215
2026-08-03	10.930	11.330	10.900	11.210	11.210	5,023,000
2026-07-31	10.550	11.300	10.550	10.990	10.990	8,341,100
2026-07-30	10.470	10.780	10.400	10.490	10.490	5,972,400
2026-07-29	10.130	10.590	10.130	10.530	10.530	6,939,700
2026-07-28	10.250	10.600	10.100	10.130	10.130	5,847,800
2026-07-27	10.080	10.360	10.020	10.320	10.320	3,763,600
2026-07-24	9.900	10.230	9.770	10.150	10.150	5,747,850
2026-07-23	10.500	10.650	10.030	10.030	10.030	8,613,450

Page 1 of 5 · 243 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.