Shanghai Kingstar Winning Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.100	11.470	10.960	11.280	11.215	45,056,139
2023-05-04	11.320	11.390	10.900	11.130	11.065	37,042,857
2023-04-28	10.980	11.560	10.970	11.270	11.205	47,377,401
2023-04-27	11.160	11.350	10.960	11.060	10.996	41,277,877
2023-04-26	11.620	11.810	11.100	11.150	11.085	46,137,920
2023-04-25	11.900	11.970	11.400	11.620	11.553	63,511,570
2023-04-24	12.470	12.800	12.130	12.240	12.169	32,361,954
2023-04-21	13.000	13.070	12.290	12.470	12.398	50,470,082
2023-04-20	12.590	13.160	12.500	13.020	12.944	42,391,018
2023-04-19	12.840	13.130	12.640	12.760	12.686	41,263,415
2023-04-18	12.950	13.070	12.600	12.860	12.785	44,485,443
2023-04-17	13.380	13.490	12.860	13.100	13.024	63,779,691
2023-04-14	13.740	14.210	13.290	13.470	13.392	56,898,353
2023-04-13	13.920	14.450	13.720	13.740	13.660	61,255,990
2023-04-12	13.550	14.490	13.280	14.200	14.118	81,347,803
2023-04-11	13.550	13.850	13.220	13.730	13.650	67,316,725
2023-04-10	14.600	14.670	13.510	13.780	13.700	98,672,572
2023-04-07	14.010	15.470	13.620	14.970	14.883	131,367,725
2023-04-06	13.700	14.950	13.600	14.310	14.227	111,085,241
2023-04-04	14.430	14.490	13.710	14.080	13.998	110,432,119
2023-04-03	14.300	15.100	13.750	14.700	14.615	173,176,075
2023-03-31	11.690	13.870	11.650	13.870	13.790	136,029,850
2023-03-30	11.850	11.870	11.500	11.560	11.493	40,419,321
2023-03-29	12.180	12.240	11.650	12.000	11.930	65,719,936
2023-03-28	11.790	12.550	11.660	12.300	12.229	101,888,355
2023-03-27	11.000	12.200	10.950	11.890	11.821	100,997,002
2023-03-24	12.200	12.560	10.970	11.070	11.006	96,284,481
2023-03-23	10.920	11.500	10.830	11.360	11.294	41,832,543
2023-03-22	10.780	11.040	10.550	10.950	10.886	29,375,080
2023-03-21	10.710	11.000	10.610	10.760	10.698	21,438,157
2023-03-20	11.090	11.250	10.640	10.700	10.638	32,963,906
2023-03-17	10.620	11.250	10.540	11.100	11.036	58,449,376
2023-03-16	10.410	10.750	10.260	10.500	10.439	26,680,291
2023-03-15	10.640	10.700	10.430	10.470	10.409	20,230,510
2023-03-14	10.600	10.720	10.450	10.620	10.558	22,543,215
2023-03-13	9.950	10.730	9.900	10.660	10.598	55,930,076
2023-03-10	9.840	10.130	9.760	9.990	9.932	21,445,624
2023-03-09	10.000	10.150	9.720	9.860	9.803	22,038,960
2023-03-08	9.900	10.030	9.850	10.010	9.952	12,487,213
2023-03-07	10.100	10.220	9.850	9.880	9.823	17,158,585
2023-03-06	10.180	10.230	10.060	10.110	10.051	18,035,175
2023-03-03	10.100	10.250	10.000	10.150	10.091	19,722,084
2023-03-02	10.250	10.290	9.980	10.130	10.071	21,600,229
2023-03-01	10.160	10.740	10.120	10.240	10.181	60,235,209
2023-02-28	9.980	10.250	9.980	10.160	10.101	31,989,344
2023-02-27	9.960	10.090	9.760	9.780	9.723	20,947,408
2023-02-24	9.950	10.310	9.920	10.030	9.972	32,198,927
2023-02-23	10.400	10.420	9.720	9.840	9.783	51,404,500
2023-02-22	10.330	10.490	10.220	10.430	10.370	19,210,684
2023-02-21	10.420	11.100	10.390	10.530	10.469	41,081,105
2023-02-20	10.310	10.440	10.180	10.400	10.340	19,413,152
2023-02-17	10.850	10.910	10.190	10.320	10.260	43,965,313
2023-02-16	11.000	11.250	10.750	10.900	10.837	39,543,447
2023-02-15	10.760	11.000	10.650	10.870	10.807	27,282,906
2023-02-14	10.930	11.010	10.710	10.760	10.698	14,653,442
2023-02-13	10.730	11.010	10.630	10.880	10.817	29,508,716
2023-02-10	10.890	10.990	10.590	10.720	10.658	20,101,404
2023-02-09	10.790	10.980	10.490	10.920	10.857	23,261,339
2023-02-08	10.960	10.960	10.660	10.790	10.727	16,466,851
2023-02-07	11.120	11.170	10.780	10.910	10.847	22,281,192

← NewerPage 15 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.