Shanghai Kingstar Winning Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.250	11.290	10.890	11.140	11.075	18,999,257
2023-02-03	10.890	11.350	10.860	11.260	11.195	29,896,622
2023-02-02	11.060	11.290	10.880	10.900	10.837	27,166,728
2023-02-01	10.860	11.000	10.680	10.940	10.877	28,779,415
2023-01-31	11.360	11.480	10.780	10.840	10.777	53,866,823
2023-01-30	11.440	11.900	11.320	11.540	11.473	43,074,468
2023-01-20	11.060	11.630	10.930	11.400	11.334	39,172,120
2023-01-19	10.620	11.110	10.470	11.090	11.026	39,318,989
2023-01-18	10.180	10.640	10.050	10.530	10.469	30,210,414
2023-01-17	10.380	10.460	10.150	10.220	10.161	17,187,474
2023-01-16	10.050	10.640	10.010	10.410	10.350	34,879,570
2023-01-13	10.230	10.230	9.880	10.000	9.942	16,106,760
2023-01-12	10.180	10.270	9.920	10.120	10.061	19,201,845
2023-01-11	10.490	10.520	10.090	10.200	10.141	21,610,952
2023-01-10	10.260	10.580	10.150	10.540	10.479	20,606,764
2023-01-09	10.430	10.500	10.230	10.280	10.220	16,376,690
2023-01-06	10.510	10.610	10.390	10.410	10.350	15,854,309
2023-01-05	10.500	10.700	10.390	10.500	10.439	23,723,473
2023-01-04	10.500	10.740	10.410	10.660	10.598	28,069,974
2023-01-03	10.310	10.650	9.960	10.550	10.489	40,424,161
2022-12-30	10.280	10.400	10.150	10.280	10.220	24,005,496
2022-12-29	9.900	10.550	9.830	10.330	10.270	33,496,136
2022-12-28	10.000	10.180	9.880	10.000	9.942	21,262,575
2022-12-27	9.990	10.080	9.720	10.030	9.972	21,640,286
2022-12-26	10.190	10.230	9.950	9.990	9.932	30,858,354
2022-12-23	9.650	10.280	9.570	10.210	10.151	41,690,243
2022-12-22	9.400	9.790	9.290	9.570	9.515	31,754,750
2022-12-21	9.420	9.490	9.280	9.330	9.276	18,600,975
2022-12-20	9.830	9.950	9.290	9.410	9.355	34,147,906
2022-12-19	10.100	10.240	9.710	9.810	9.753	33,397,232
2022-12-16	9.990	10.120	9.820	10.040	9.982	35,719,745
2022-12-15	10.000	10.310	9.900	10.010	9.952	34,263,250
2022-12-14	10.010	10.500	9.960	10.060	10.002	72,071,070
2022-12-13	11.100	11.600	10.180	10.280	10.220	89,207,403
2022-12-12	10.800	10.800	10.510	10.570	10.509	26,980,153
2022-12-09	10.780	10.930	10.590	10.610	10.548	50,866,049
2022-12-08	10.880	11.080	10.600	10.850	10.787	70,486,622
2022-12-07	10.660	11.050	10.330	10.750	10.688	105,851,783
2022-12-06	10.300	10.880	10.250	10.490	10.429	83,684,826
2022-12-05	9.390	10.570	9.390	10.290	10.230	103,747,467
2022-12-02	9.150	9.650	9.130	9.350	9.296	38,651,916
2022-12-01	8.900	9.270	8.860	9.230	9.176	41,533,976
2022-11-30	8.950	9.050	8.740	8.740	8.689	34,466,333
2022-11-29	8.810	9.120	8.710	8.960	8.908	31,123,329
2022-11-28	8.850	9.100	8.730	8.820	8.769	37,405,521
2022-11-25	8.960	9.050	8.630	8.840	8.789	55,913,251
2022-11-24	9.120	9.340	8.900	9.010	8.958	60,174,784
2022-11-23	9.490	9.500	8.850	9.180	9.127	71,557,986
2022-11-22	9.650	9.760	9.350	9.520	9.465	41,466,266
2022-11-21	10.020	10.190	9.630	9.700	9.644	45,030,980
2022-11-18	9.990	10.400	9.930	10.120	10.061	70,802,649
2022-11-17	9.950	9.980	9.630	9.920	9.862	38,020,925
2022-11-16	10.070	10.420	9.910	9.950	9.892	35,754,393
2022-11-15	10.210	10.390	10.050	10.080	10.022	50,930,439
2022-11-14	9.410	10.480	9.220	10.210	10.151	90,606,397
2022-11-11	9.750	10.060	9.490	9.490	9.435	67,958,802
2022-11-10	9.400	10.150	9.370	9.530	9.475	106,389,125
2022-11-09	9.450	9.470	9.200	9.240	9.186	33,178,570
2022-11-08	9.370	9.480	9.060	9.440	9.385	42,369,013
2022-11-07	9.320	9.660	9.310	9.420	9.365	29,358,792

← NewerPage 16 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.