Shanghai Kingstar Winning Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.410	7.500	7.400	7.460	7.424	21,073,060
2023-10-31	7.500	7.540	7.360	7.440	7.404	26,035,710
2023-10-30	7.260	7.660	7.230	7.550	7.513	49,602,432
2023-10-27	7.330	7.380	7.090	7.330	7.294	44,045,232
2023-10-26	7.200	7.440	7.080	7.380	7.344	54,715,610
2023-10-25	7.000	7.210	6.980	7.030	6.996	31,577,523
2023-10-24	6.900	7.100	6.790	6.950	6.916	26,180,266
2023-10-23	7.100	7.130	6.820	6.850	6.817	35,955,894
2023-10-20	7.280	7.350	7.120	7.140	7.105	25,794,074
2023-10-19	7.330	7.560	7.280	7.280	7.245	36,921,864
2023-10-18	7.570	7.570	7.350	7.410	7.374	30,438,909
2023-10-17	7.680	7.680	7.470	7.600	7.563	34,873,364
2023-10-16	7.810	7.870	7.550	7.600	7.563	43,044,702
2023-10-13	7.880	7.970	7.750	7.810	7.772	74,944,570
2023-10-12	7.490	8.100	7.390	7.940	7.901	95,415,306
2023-10-11	7.310	7.600	7.310	7.450	7.414	40,462,340
2023-10-10	7.270	7.380	7.270	7.310	7.274	25,926,842
2023-10-09	7.270	7.370	7.180	7.250	7.215	23,521,889
2023-09-28	7.230	7.310	7.150	7.290	7.255	30,648,469
2023-09-27	7.160	7.260	7.090	7.200	7.165	32,428,829
2023-09-26	7.070	7.270	7.060	7.160	7.125	26,206,601
2023-09-25	7.210	7.240	7.050	7.070	7.036	28,593,015
2023-09-22	6.980	7.260	6.950	7.250	7.215	29,947,044
2023-09-21	7.050	7.160	6.980	6.990	6.956	26,975,831
2023-09-20	7.070	7.160	7.050	7.070	7.036	16,258,778
2023-09-19	7.200	7.210	7.060	7.090	7.056	18,379,738
2023-09-18	7.110	7.260	7.100	7.220	7.185	20,303,445
2023-09-15	7.160	7.230	7.110	7.150	7.115	19,624,862
2023-09-14	7.210	7.220	7.110	7.140	7.105	17,097,900
2023-09-13	7.370	7.400	7.140	7.210	7.175	27,817,304
2023-09-12	7.370	7.440	7.280	7.400	7.364	25,590,722
2023-09-11	7.180	7.420	7.120	7.370	7.334	34,611,437
2023-09-08	7.130	7.220	7.120	7.160	7.125	15,763,370
2023-09-07	7.340	7.420	7.160	7.160	7.125	25,596,420
2023-09-06	7.300	7.350	7.190	7.330	7.294	19,637,310
2023-09-05	7.300	7.360	7.280	7.330	7.294	24,239,099
2023-09-04	7.260	7.330	7.210	7.330	7.294	29,934,713
2023-09-01	7.230	7.260	7.160	7.250	7.215	14,913,452
2023-08-31	7.240	7.320	7.160	7.210	7.175	25,763,589
2023-08-30	7.080	7.310	7.030	7.240	7.205	35,388,285
2023-08-29	6.770	7.120	6.760	7.100	7.065	40,609,566
2023-08-28	7.190	7.200	6.800	6.800	6.767	46,757,218
2023-08-25	6.970	7.020	6.830	6.850	6.817	31,901,188
2023-08-24	7.110	7.150	6.980	7.010	6.976	32,772,656
2023-08-23	7.210	7.230	7.070	7.080	7.046	29,382,742
2023-08-22	7.200	7.280	7.110	7.250	7.215	40,650,765
2023-08-21	7.230	7.330	7.150	7.150	7.115	34,963,200
2023-08-18	7.380	7.630	7.270	7.270	7.235	58,330,939
2023-08-17	7.250	7.370	7.160	7.290	7.255	36,421,042
2023-08-16	7.510	7.520	7.230	7.290	7.255	54,355,056
2023-08-15	7.940	8.000	7.480	7.520	7.483	112,295,105
2023-08-14	7.250	7.500	7.210	7.470	7.434	36,282,792
2023-08-11	7.420	7.440	7.280	7.280	7.245	27,530,389
2023-08-10	7.350	7.470	7.340	7.420	7.384	27,991,125
2023-08-09	7.350	7.510	7.290	7.370	7.334	33,937,691
2023-08-08	7.410	7.430	7.320	7.340	7.304	34,997,781
2023-08-07	7.550	7.590	7.410	7.440	7.404	31,890,582
2023-08-04	7.430	7.630	7.420	7.570	7.533	45,366,514
2023-08-03	7.340	7.450	7.330	7.430	7.394	25,586,635
2023-08-02	7.460	7.510	7.340	7.380	7.344	35,503,057

← NewerPage 13 of 21 · 1,212 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.