Shanghai Kingstar Winning Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.380 | 5.390 | 5.220 | 5.260 | 5.252 | 29,864,898 |
| 2024-07-26 | 5.400 | 5.480 | 5.360 | 5.400 | 5.392 | 25,075,890 |
| 2024-07-25 | 5.420 | 5.510 | 5.350 | 5.380 | 5.372 | 34,272,221 |
| 2024-07-24 | 5.650 | 5.740 | 5.500 | 5.510 | 5.501 | 61,522,965 |
| 2024-07-23 | 5.510 | 6.110 | 5.440 | 5.810 | 5.801 | 73,292,194 |
| 2024-07-22 | 5.500 | 5.590 | 5.470 | 5.530 | 5.521 | 18,685,257 |
| 2024-07-19 | 5.360 | 5.500 | 5.340 | 5.470 | 5.461 | 18,064,988 |
| 2024-07-18 | 5.460 | 5.470 | 5.330 | 5.400 | 5.392 | 22,605,075 |
| 2024-07-17 | 5.490 | 5.540 | 5.460 | 5.500 | 5.491 | 11,730,700 |
| 2024-07-16 | 5.490 | 5.520 | 5.400 | 5.490 | 5.481 | 14,393,531 |
| 2024-07-15 | 5.630 | 5.650 | 5.480 | 5.490 | 5.481 | 17,456,576 |
| 2024-07-12 | 5.740 | 5.780 | 5.650 | 5.650 | 5.641 | 15,834,975 |
| 2024-07-11 | 5.710 | 5.770 | 5.660 | 5.750 | 5.741 | 19,540,359 |
| 2024-07-10 | 5.620 | 5.680 | 5.550 | 5.590 | 5.581 | 13,754,927 |
| 2024-07-09 | 5.570 | 5.660 | 5.440 | 5.650 | 5.641 | 17,978,571 |
| 2024-07-08 | 5.710 | 5.710 | 5.530 | 5.550 | 5.541 | 17,246,515 |
| 2024-07-05 | 5.670 | 5.760 | 5.610 | 5.720 | 5.711 | 13,776,514 |
| 2024-07-04 | 5.830 | 5.880 | 5.660 | 5.690 | 5.681 | 15,140,377 |
| 2024-07-03 | 5.880 | 5.920 | 5.820 | 5.820 | 5.811 | 11,361,716 |
| 2024-07-02 | 5.860 | 6.020 | 5.840 | 5.900 | 5.891 | 15,493,680 |
| 2024-07-01 | 5.910 | 5.930 | 5.760 | 5.870 | 5.861 | 15,468,797 |
| 2024-06-28 | 5.950 | 6.050 | 5.900 | 5.900 | 5.891 | 21,060,940 |
| 2024-06-27 | 6.050 | 6.080 | 5.940 | 5.950 | 5.941 | 13,795,320 |
| 2024-06-26 | 5.750 | 6.060 | 5.700 | 6.050 | 6.040 | 20,374,241 |
| 2024-06-25 | 5.850 | 5.950 | 5.700 | 5.750 | 5.741 | 21,881,070 |
| 2024-06-24 | 6.060 | 6.080 | 5.850 | 5.870 | 5.861 | 19,102,919 |
| 2024-06-21 | 6.020 | 6.140 | 5.980 | 6.090 | 6.080 | 14,887,316 |
| 2024-06-20 | 6.190 | 6.210 | 6.020 | 6.020 | 6.011 | 19,029,063 |
| 2024-06-19 | 6.300 | 6.310 | 6.190 | 6.200 | 6.190 | 12,557,500 |
| 2024-06-18 | 6.170 | 6.310 | 6.170 | 6.280 | 6.270 | 14,846,625 |
| 2024-06-17 | 6.170 | 6.270 | 6.160 | 6.190 | 6.180 | 12,901,590 |
| 2024-06-14 | 6.200 | 6.250 | 6.100 | 6.220 | 6.210 | 21,626,538 |
| 2024-06-13 | 6.130 | 6.280 | 6.080 | 6.200 | 6.190 | 21,667,135 |
| 2024-06-12 | 6.120 | 6.200 | 6.080 | 6.120 | 6.110 | 14,008,703 |
| 2024-06-11 | 5.900 | 6.140 | 5.860 | 6.120 | 6.110 | 20,090,415 |
| 2024-06-07 | 6.050 | 6.130 | 5.880 | 5.950 | 5.941 | 21,322,367 |
| 2024-06-06 | 6.200 | 6.220 | 5.930 | 5.960 | 5.951 | 26,036,680 |
| 2024-06-05 | 6.170 | 6.270 | 6.140 | 6.150 | 6.140 | 22,589,197 |
| 2024-06-04 | 6.030 | 6.190 | 5.990 | 6.180 | 6.170 | 19,220,203 |
| 2024-06-03 | 6.100 | 6.190 | 6.010 | 6.070 | 6.040 | 23,667,536 |
| 2024-05-31 | 6.120 | 6.250 | 6.120 | 6.200 | 6.170 | 16,597,343 |
| 2024-05-30 | 6.070 | 6.140 | 6.010 | 6.110 | 6.080 | 14,947,732 |
| 2024-05-29 | 6.100 | 6.210 | 6.070 | 6.100 | 6.070 | 15,685,722 |
| 2024-05-28 | 6.190 | 6.220 | 6.100 | 6.110 | 6.080 | 16,024,387 |
| 2024-05-27 | 6.270 | 6.280 | 6.050 | 6.220 | 6.190 | 24,495,638 |
| 2024-05-24 | 6.310 | 6.380 | 6.230 | 6.240 | 6.210 | 17,806,270 |
| 2024-05-23 | 6.490 | 6.500 | 6.320 | 6.330 | 6.299 | 19,976,734 |
| 2024-05-22 | 6.520 | 6.550 | 6.460 | 6.490 | 6.458 | 16,345,273 |
| 2024-05-21 | 6.590 | 6.610 | 6.510 | 6.550 | 6.518 | 15,842,386 |
| 2024-05-20 | 6.580 | 6.740 | 6.560 | 6.600 | 6.568 | 28,330,542 |
| 2024-05-17 | 6.420 | 6.580 | 6.350 | 6.570 | 6.538 | 20,944,241 |
| 2024-05-16 | 6.470 | 6.550 | 6.420 | 6.450 | 6.419 | 20,054,581 |
| 2024-05-15 | 6.550 | 6.570 | 6.420 | 6.440 | 6.409 | 18,145,283 |
| 2024-05-14 | 6.560 | 6.690 | 6.520 | 6.570 | 6.538 | 17,888,932 |
| 2024-05-13 | 6.570 | 6.660 | 6.430 | 6.570 | 6.538 | 23,708,690 |
| 2024-05-10 | 6.820 | 6.840 | 6.570 | 6.590 | 6.558 | 23,367,751 |
| 2024-05-09 | 6.720 | 6.840 | 6.710 | 6.790 | 6.757 | 20,139,644 |
| 2024-05-08 | 6.900 | 6.900 | 6.720 | 6.730 | 6.697 | 25,512,679 |
| 2024-05-07 | 7.000 | 7.010 | 6.910 | 6.940 | 6.906 | 21,699,413 |
| 2024-05-06 | 7.000 | 7.090 | 6.960 | 6.990 | 6.956 | 28,652,058 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-04 | 0.0150 CNY |
| 2024-06-04 | 0.0200 CNY |
| 2023-06-15 | 0.0100 CNY |
| 2022-07-15 | 0.0200 CNY |
| 2021-06-30 | 0.0250 CNY |
| 2020-06-22 | 0.0325 CNY |
| 2019-07-11 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.