Shanghai Kingstar Winning Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.620	7.620	7.350	7.460	7.424	77,100,550
2023-07-31	7.610	7.690	7.490	7.650	7.613	40,447,171
2023-07-28	7.490	7.640	7.430	7.620	7.583	31,396,158
2023-07-27	7.560	7.630	7.480	7.500	7.464	25,104,544
2023-07-26	7.670	7.700	7.560	7.580	7.543	31,961,598
2023-07-25	7.680	7.700	7.580	7.680	7.643	41,707,361
2023-07-24	7.680	7.690	7.500	7.610	7.573	49,724,529
2023-07-21	7.300	7.820	7.260	7.730	7.692	110,914,560
2023-07-20	7.270	7.520	7.210	7.350	7.314	67,455,951
2023-07-19	7.220	7.290	7.170	7.260	7.225	30,865,175
2023-07-18	7.270	7.300	7.180	7.210	7.175	28,801,830
2023-07-17	7.300	7.340	7.210	7.250	7.215	32,744,321
2023-07-14	7.230	7.360	7.200	7.290	7.255	46,264,142
2023-07-13	7.110	7.260	7.070	7.240	7.205	52,347,354
2023-07-12	7.320	7.330	7.060	7.090	7.056	73,299,068
2023-07-11	7.450	7.460	7.260	7.330	7.294	76,276,783
2023-07-10	7.560	7.610	7.430	7.450	7.414	73,878,704
2023-07-07	7.750	7.780	7.540	7.560	7.523	62,919,801
2023-07-06	7.700	7.930	7.610	7.730	7.692	77,654,270
2023-07-05	7.660	7.890	7.550	7.720	7.682	115,433,661
2023-07-04	8.330	8.420	7.500	7.730	7.692	246,150,379
2023-07-03	9.120	9.290	8.660	8.660	8.618	39,591,977
2023-06-30	10.590	10.960	10.510	10.820	10.767	27,134,655
2023-06-29	10.490	10.730	10.230	10.590	10.538	27,634,106
2023-06-28	10.990	10.990	10.180	10.500	10.449	45,100,189
2023-06-27	10.740	11.080	10.720	10.920	10.867	29,804,767
2023-06-26	11.200	11.400	10.690	10.740	10.688	53,131,039
2023-06-21	11.440	12.230	11.280	11.500	11.444	78,445,874
2023-06-20	11.120	11.380	11.080	11.330	11.275	41,686,691
2023-06-19	10.740	11.310	10.730	11.210	11.155	56,661,301
2023-06-16	10.490	10.920	10.360	10.850	10.797	57,765,247
2023-06-15	10.650	10.830	10.380	10.440	10.389	41,854,410
2023-06-14	10.280	10.900	10.240	10.660	10.598	60,975,680
2023-06-13	10.100	10.370	9.950	10.290	10.230	40,464,844
2023-06-12	10.180	10.330	10.060	10.080	10.022	26,520,089
2023-06-09	10.150	10.320	9.980	10.200	10.141	34,330,280
2023-06-08	10.200	10.350	9.990	10.110	10.051	35,531,272
2023-06-07	9.930	10.520	9.920	10.250	10.191	51,203,900
2023-06-06	10.150	10.290	9.880	9.920	9.862	24,657,248
2023-06-05	10.100	10.290	10.040	10.150	10.091	28,052,488
2023-06-02	10.230	10.360	10.040	10.080	10.022	34,368,067
2023-06-01	9.890	10.340	9.820	10.200	10.141	43,079,794
2023-05-31	9.680	10.000	9.600	9.940	9.882	39,278,263
2023-05-30	9.410	9.720	9.300	9.710	9.654	30,359,702
2023-05-29	9.370	9.700	9.350	9.460	9.405	45,610,244
2023-05-26	9.310	9.380	9.240	9.320	9.266	18,200,664
2023-05-25	9.490	9.560	9.150	9.310	9.256	34,010,324
2023-05-24	9.560	9.620	9.390	9.440	9.385	25,899,122
2023-05-23	9.760	9.790	9.580	9.580	9.524	21,823,478
2023-05-22	9.960	10.010	9.650	9.770	9.713	30,593,257
2023-05-19	10.060	10.210	9.830	9.930	9.872	35,785,164
2023-05-18	10.100	10.140	9.950	10.060	10.002	39,321,145
2023-05-17	9.870	10.300	9.810	10.090	10.031	45,847,864
2023-05-16	10.970	11.190	9.910	9.950	9.892	101,080,392
2023-05-15	12.070	12.320	11.040	11.270	11.205	106,490,142
2023-05-12	11.080	11.510	10.980	11.500	11.433	43,309,957
2023-05-11	11.370	11.720	11.060	11.100	11.036	33,979,814
2023-05-10	11.280	11.900	11.170	11.380	11.314	42,395,974
2023-05-09	11.630	12.070	11.350	11.400	11.334	54,373,120
2023-05-08	11.250	12.050	10.980	11.770	11.702	76,090,740

← NewerPage 14 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.