Shanghai Kingstar Winning Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.490	9.540	9.260	9.420	9.365	34,882,626
2022-11-03	9.410	9.910	9.200	9.380	9.326	55,279,192
2022-11-02	9.520	9.550	9.260	9.440	9.385	52,039,512
2022-11-01	9.600	9.720	9.180	9.690	9.634	68,312,520
2022-10-31	9.420	9.910	9.310	9.680	9.624	61,959,262
2022-10-28	9.650	9.890	9.360	9.480	9.425	58,209,100
2022-10-27	9.600	10.200	9.440	9.810	9.753	82,666,710
2022-10-26	8.620	10.180	8.620	9.830	9.773	137,398,822
2022-10-25	8.250	8.800	8.200	8.740	8.689	72,458,815
2022-10-24	8.610	8.800	8.270	8.300	8.252	61,513,615
2022-10-21	8.250	8.790	8.160	8.610	8.560	73,538,326
2022-10-20	8.010	8.630	7.950	8.360	8.312	63,262,401
2022-10-19	8.070	8.350	8.000	8.060	8.013	49,327,391
2022-10-18	8.080	8.160	7.860	7.990	7.944	45,632,313
2022-10-17	8.000	8.670	7.880	8.140	8.093	75,270,340
2022-10-14	7.480	8.180	7.420	8.060	8.013	80,665,944
2022-10-13	7.140	7.670	7.100	7.480	7.437	56,794,478
2022-10-12	6.760	7.250	6.640	7.200	7.158	34,414,703
2022-10-11	7.000	7.010	6.700	6.790	6.751	31,211,830
2022-10-10	7.060	7.210	6.950	7.010	6.969	48,249,723
2022-09-30	6.800	7.360	6.800	7.040	6.999	74,225,509
2022-09-29	6.480	6.600	6.440	6.510	6.472	21,659,083
2022-09-28	6.580	6.590	6.420	6.420	6.383	15,110,137
2022-09-27	6.330	6.550	6.300	6.540	6.502	22,940,223
2022-09-26	6.370	6.410	6.280	6.280	6.244	19,060,480
2022-09-23	6.530	6.590	6.340	6.420	6.383	13,596,504
2022-09-22	6.570	6.700	6.520	6.530	6.492	13,938,504
2022-09-21	6.490	6.690	6.330	6.640	6.602	18,253,073
2022-09-20	6.540	6.660	6.490	6.530	6.492	11,474,068
2022-09-19	6.590	6.670	6.430	6.540	6.502	19,262,626
2022-09-16	6.730	6.830	6.580	6.580	6.542	20,854,223
2022-09-15	6.840	6.940	6.720	6.750	6.711	21,229,817
2022-09-14	6.800	6.880	6.740	6.860	6.820	22,495,151
2022-09-13	6.880	7.020	6.840	6.850	6.810	18,852,995
2022-09-09	6.760	6.910	6.750	6.870	6.830	15,981,719
2022-09-08	6.920	6.930	6.730	6.760	6.721	21,543,312
2022-09-07	6.960	6.970	6.830	6.890	6.850	23,024,008
2022-09-06	7.000	7.040	6.900	6.970	6.930	16,222,812
2022-09-05	7.080	7.090	6.920	6.990	6.949	14,872,223
2022-09-02	7.050	7.130	7.020	7.080	7.039	13,056,618
2022-09-01	7.100	7.220	7.020	7.040	6.999	16,103,918
2022-08-31	7.110	7.280	7.020	7.080	7.039	21,152,272
2022-08-30	7.120	7.320	7.040	7.150	7.109	18,990,670
2022-08-29	7.170	7.190	6.810	7.150	7.109	44,702,335
2022-08-26	7.420	7.530	7.320	7.330	7.288	15,765,044
2022-08-25	7.460	7.540	7.310	7.370	7.327	22,518,246
2022-08-24	7.780	7.810	7.440	7.440	7.397	22,563,239
2022-08-23	7.800	7.850	7.750	7.790	7.745	12,677,272
2022-08-22	7.830	7.930	7.730	7.830	7.785	17,798,015
2022-08-19	8.020	8.080	7.880	7.890	7.844	15,316,287
2022-08-18	8.070	8.100	7.980	7.990	7.944	14,152,418
2022-08-17	8.110	8.120	7.970	8.100	8.053	21,776,295
2022-08-16	8.080	8.110	8.010	8.080	8.033	18,685,097
2022-08-15	8.060	8.120	7.920	8.070	8.023	21,627,831
2022-08-12	7.950	8.180	7.880	8.070	8.023	27,471,469
2022-08-11	7.770	7.990	7.700	7.980	7.934	33,495,046
2022-08-10	7.790	7.810	7.630	7.680	7.635	10,981,944
2022-08-09	7.880	7.880	7.680	7.780	7.735	14,927,135
2022-08-08	7.770	7.880	7.740	7.860	7.814	22,361,622
2022-08-05	7.490	7.760	7.480	7.750	7.705	28,845,593

← NewerPage 17 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.