Shanghai Kingstar Winning Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.990 | 7.020 | 6.810 | 6.890 | 6.856 | 29,392,551 |
| 2024-04-29 | 6.820 | 7.110 | 6.820 | 7.030 | 6.996 | 46,978,372 |
| 2024-04-26 | 6.750 | 6.950 | 6.730 | 6.940 | 6.906 | 27,448,639 |
| 2024-04-25 | 6.780 | 6.840 | 6.690 | 6.770 | 6.737 | 21,832,960 |
| 2024-04-24 | 6.680 | 6.850 | 6.630 | 6.830 | 6.797 | 24,721,841 |
| 2024-04-23 | 6.620 | 6.720 | 6.550 | 6.690 | 6.657 | 26,960,247 |
| 2024-04-22 | 6.410 | 6.720 | 6.350 | 6.630 | 6.598 | 34,148,773 |
| 2024-04-19 | 6.560 | 6.730 | 6.420 | 6.450 | 6.419 | 41,695,741 |
| 2024-04-18 | 6.550 | 6.650 | 6.480 | 6.540 | 6.508 | 24,233,693 |
| 2024-04-17 | 6.380 | 6.650 | 6.380 | 6.590 | 6.558 | 28,638,125 |
| 2024-04-16 | 6.430 | 6.570 | 6.250 | 6.300 | 6.269 | 32,123,645 |
| 2024-04-15 | 6.590 | 6.690 | 6.400 | 6.520 | 6.488 | 34,186,989 |
| 2024-04-12 | 6.660 | 6.740 | 6.580 | 6.610 | 6.578 | 20,251,573 |
| 2024-04-11 | 6.690 | 6.770 | 6.640 | 6.650 | 6.618 | 22,298,041 |
| 2024-04-10 | 6.910 | 6.920 | 6.610 | 6.710 | 6.677 | 26,813,436 |
| 2024-04-09 | 6.840 | 6.930 | 6.770 | 6.910 | 6.876 | 19,792,417 |
| 2024-04-08 | 6.990 | 7.000 | 6.800 | 6.810 | 6.777 | 32,632,648 |
| 2024-04-03 | 7.300 | 7.380 | 7.050 | 7.080 | 7.046 | 35,472,573 |
| 2024-04-02 | 7.330 | 7.380 | 7.180 | 7.250 | 7.215 | 25,886,686 |
| 2024-04-01 | 7.260 | 7.370 | 7.240 | 7.350 | 7.314 | 28,734,507 |
| 2024-03-29 | 7.310 | 7.310 | 7.100 | 7.190 | 7.155 | 13,610,472 |
| 2024-03-28 | 7.120 | 7.370 | 7.040 | 7.260 | 7.225 | 31,405,887 |
| 2024-03-27 | 7.370 | 7.380 | 7.050 | 7.060 | 7.026 | 33,463,624 |
| 2024-03-26 | 7.510 | 7.540 | 7.310 | 7.370 | 7.334 | 30,072,792 |
| 2024-03-25 | 7.830 | 7.870 | 7.480 | 7.490 | 7.454 | 40,914,030 |
| 2024-03-22 | 7.770 | 7.900 | 7.570 | 7.800 | 7.762 | 50,309,214 |
| 2024-03-21 | 7.940 | 8.000 | 7.740 | 7.800 | 7.762 | 47,398,412 |
| 2024-03-20 | 7.580 | 7.990 | 7.560 | 7.890 | 7.852 | 72,116,644 |
| 2024-03-19 | 7.600 | 7.810 | 7.540 | 7.630 | 7.593 | 54,686,800 |
| 2024-03-18 | 7.700 | 7.830 | 7.500 | 7.610 | 7.573 | 73,423,118 |
| 2024-03-15 | 7.140 | 7.380 | 7.080 | 7.370 | 7.334 | 36,024,825 |
| 2024-03-14 | 7.260 | 7.390 | 7.060 | 7.160 | 7.125 | 36,476,774 |
| 2024-03-13 | 7.120 | 7.280 | 7.090 | 7.210 | 7.175 | 34,336,165 |
| 2024-03-12 | 6.950 | 7.200 | 6.950 | 7.130 | 7.095 | 39,544,736 |
| 2024-03-11 | 6.740 | 6.990 | 6.740 | 6.980 | 6.946 | 34,679,765 |
| 2024-03-08 | 6.720 | 6.810 | 6.670 | 6.770 | 6.737 | 25,636,929 |
| 2024-03-07 | 6.940 | 6.960 | 6.700 | 6.700 | 6.667 | 27,118,385 |
| 2024-03-06 | 6.880 | 7.020 | 6.840 | 6.920 | 6.886 | 25,077,369 |
| 2024-03-05 | 7.040 | 7.040 | 6.860 | 6.930 | 6.896 | 40,148,599 |
| 2024-03-04 | 7.180 | 7.200 | 6.960 | 7.060 | 7.026 | 40,726,654 |
| 2024-03-01 | 7.100 | 7.230 | 6.980 | 7.150 | 7.115 | 38,514,507 |
| 2024-02-29 | 6.740 | 7.120 | 6.720 | 7.090 | 7.056 | 45,289,139 |
| 2024-02-28 | 7.090 | 7.240 | 6.750 | 6.770 | 6.737 | 53,335,666 |
| 2024-02-27 | 6.800 | 7.120 | 6.760 | 7.110 | 7.075 | 43,552,401 |
| 2024-02-26 | 6.880 | 6.950 | 6.780 | 6.850 | 6.817 | 38,307,917 |
| 2024-02-23 | 6.810 | 6.980 | 6.720 | 6.960 | 6.926 | 44,390,432 |
| 2024-02-22 | 6.600 | 6.890 | 6.560 | 6.780 | 6.747 | 46,262,065 |
| 2024-02-21 | 6.540 | 6.750 | 6.500 | 6.610 | 6.578 | 59,753,050 |
| 2024-02-20 | 6.520 | 6.630 | 6.450 | 6.600 | 6.568 | 27,880,221 |
| 2024-02-19 | 6.790 | 6.800 | 6.490 | 6.610 | 6.578 | 53,706,309 |
| 2024-02-08 | 6.520 | 6.870 | 6.480 | 6.630 | 6.598 | 65,501,516 |
| 2024-02-07 | 6.000 | 6.500 | 5.980 | 6.490 | 6.458 | 76,326,628 |
| 2024-02-06 | 5.440 | 6.100 | 5.420 | 6.090 | 6.060 | 61,591,381 |
| 2024-02-05 | 5.440 | 5.840 | 5.120 | 5.570 | 5.543 | 62,608,081 |
| 2024-02-02 | 5.710 | 5.830 | 5.300 | 5.480 | 5.453 | 45,942,802 |
| 2024-02-01 | 5.640 | 5.940 | 5.590 | 5.750 | 5.722 | 40,984,298 |
| 2024-01-31 | 5.990 | 6.050 | 5.700 | 5.700 | 5.672 | 52,202,583 |
| 2024-01-30 | 6.270 | 6.450 | 5.980 | 6.020 | 5.991 | 63,844,745 |
| 2024-01-29 | 6.040 | 6.090 | 5.870 | 5.900 | 5.871 | 20,723,050 |
| 2024-01-26 | 6.070 | 6.120 | 5.990 | 6.020 | 5.991 | 21,859,735 |
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.