Shanghai Kingstar Winning Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.850	6.070	5.810	6.070	6.040	29,045,800
2024-01-24	5.780	5.860	5.630	5.850	5.822	24,834,312
2024-01-23	5.610	5.780	5.570	5.750	5.722	24,948,029
2024-01-22	5.950	5.980	5.550	5.610	5.583	30,157,659
2024-01-19	6.050	6.080	5.940	5.970	5.941	19,647,413
2024-01-18	6.060	6.100	5.890	6.060	6.031	27,229,417
2024-01-17	6.220	6.250	6.060	6.060	6.031	20,137,856
2024-01-16	6.280	6.320	6.150	6.250	6.220	22,515,187
2024-01-15	6.330	6.360	6.240	6.290	6.259	15,657,485
2024-01-12	6.410	6.450	6.330	6.330	6.299	21,530,505
2024-01-11	6.370	6.510	6.370	6.430	6.399	29,456,753
2024-01-10	6.460	6.490	6.350	6.360	6.329	22,898,890
2024-01-09	6.570	6.640	6.450	6.490	6.458	23,559,168
2024-01-08	6.760	6.770	6.550	6.560	6.528	24,365,536
2024-01-05	6.930	6.950	6.740	6.780	6.747	20,571,893
2024-01-04	7.020	7.040	6.880	6.910	6.876	19,329,640
2024-01-03	7.040	7.130	6.960	7.020	6.986	20,343,236
2024-01-02	7.210	7.220	7.060	7.070	7.036	19,249,910
2023-12-29	7.180	7.250	7.140	7.190	7.155	20,433,536
2023-12-28	6.930	7.180	6.860	7.150	7.115	24,976,835
2023-12-27	6.950	7.050	6.900	6.940	6.906	17,546,111
2023-12-26	7.100	7.100	6.900	6.950	6.916	15,845,730
2023-12-25	7.060	7.200	7.020	7.080	7.046	17,254,021
2023-12-22	7.350	7.350	7.000	7.050	7.016	29,750,698
2023-12-21	7.200	7.380	7.180	7.300	7.264	15,419,357
2023-12-20	7.470	7.480	7.270	7.270	7.235	16,063,602
2023-12-19	7.420	7.510	7.350	7.430	7.394	14,729,762
2023-12-18	7.480	7.620	7.400	7.430	7.394	16,419,190
2023-12-15	7.580	7.620	7.500	7.530	7.493	14,974,554
2023-12-14	7.660	7.730	7.570	7.580	7.543	14,408,436
2023-12-13	7.780	7.810	7.600	7.630	7.593	23,036,576
2023-12-12	7.860	7.870	7.720	7.780	7.742	22,366,121
2023-12-11	7.590	7.890	7.500	7.840	7.802	29,432,530
2023-12-08	7.540	7.690	7.500	7.630	7.593	31,782,344
2023-12-07	7.400	7.570	7.370	7.530	7.493	26,347,005
2023-12-06	7.520	7.520	7.330	7.420	7.384	33,231,147
2023-12-05	7.740	7.740	7.450	7.450	7.414	24,376,130
2023-12-04	7.810	7.910	7.730	7.740	7.702	19,825,510
2023-12-01	7.620	7.840	7.580	7.790	7.752	23,067,460
2023-11-30	7.670	7.700	7.540	7.590	7.553	18,778,850
2023-11-29	7.790	7.810	7.640	7.660	7.623	15,317,796
2023-11-28	7.770	7.810	7.660	7.780	7.742	13,919,259
2023-11-27	7.860	7.900	7.700	7.770	7.732	20,590,290
2023-11-24	8.030	8.040	7.760	7.860	7.822	27,697,569
2023-11-23	8.000	8.060	7.900	8.010	7.971	25,657,385
2023-11-22	8.050	8.250	8.030	8.040	8.001	24,022,058
2023-11-21	8.250	8.280	8.100	8.140	8.100	26,404,669
2023-11-20	8.150	8.180	8.080	8.130	8.090	19,998,781
2023-11-17	8.100	8.180	8.020	8.130	8.090	20,500,143
2023-11-16	8.170	8.240	8.060	8.110	8.071	20,203,671
2023-11-15	8.300	8.330	8.110	8.170	8.130	32,628,842
2023-11-14	8.100	8.380	8.100	8.240	8.200	46,004,762
2023-11-13	7.860	8.280	7.860	8.130	8.090	55,610,185
2023-11-10	7.880	7.930	7.800	7.810	7.772	23,166,278
2023-11-09	8.000	8.080	7.830	7.880	7.842	31,635,418
2023-11-08	7.840	8.100	7.840	8.010	7.971	53,861,108
2023-11-07	7.850	7.960	7.800	7.850	7.812	34,300,366
2023-11-06	7.600	8.000	7.580	7.830	7.792	54,732,032
2023-11-03	7.380	7.640	7.380	7.530	7.493	32,035,067
2023-11-02	7.430	7.500	7.380	7.380	7.344	21,145,209

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.