Shanghai Kingstar Winning Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.400 | 7.530 | 7.350 | 7.470 | 7.427 | 18,553,304 |
| 2022-08-03 | 7.480 | 7.670 | 7.300 | 7.330 | 7.288 | 28,105,719 |
| 2022-08-02 | 7.890 | 7.890 | 7.330 | 7.440 | 7.397 | 34,133,638 |
| 2022-08-01 | 7.860 | 7.970 | 7.770 | 7.930 | 7.884 | 13,175,365 |
| 2022-07-29 | 8.010 | 8.060 | 7.880 | 7.920 | 7.874 | 15,897,032 |
| 2022-07-28 | 8.060 | 8.120 | 8.000 | 8.030 | 7.983 | 12,851,877 |
| 2022-07-27 | 7.950 | 8.080 | 7.890 | 8.010 | 7.964 | 13,627,208 |
| 2022-07-26 | 7.850 | 7.950 | 7.800 | 7.940 | 7.894 | 10,702,426 |
| 2022-07-25 | 7.900 | 8.010 | 7.800 | 7.890 | 7.844 | 17,432,128 |
| 2022-07-22 | 8.180 | 8.190 | 7.830 | 7.890 | 7.844 | 24,363,518 |
| 2022-07-21 | 8.130 | 8.220 | 8.080 | 8.140 | 8.093 | 19,929,601 |
| 2022-07-20 | 8.010 | 8.230 | 8.000 | 8.130 | 8.083 | 32,558,287 |
| 2022-07-19 | 7.950 | 8.020 | 7.880 | 7.970 | 7.924 | 29,183,297 |
| 2022-07-18 | 7.980 | 8.040 | 7.920 | 7.950 | 7.904 | 21,332,582 |
| 2022-07-15 | 8.130 | 8.180 | 7.930 | 7.930 | 7.884 | 14,793,021 |
| 2022-07-14 | 8.280 | 8.290 | 8.100 | 8.120 | 8.053 | 14,971,154 |
| 2022-07-13 | 8.240 | 8.330 | 8.210 | 8.250 | 8.182 | 8,680,320 |
| 2022-07-12 | 8.530 | 8.570 | 8.230 | 8.240 | 8.172 | 14,532,328 |
| 2022-07-11 | 8.850 | 8.850 | 8.470 | 8.530 | 8.460 | 18,086,596 |
| 2022-07-08 | 8.600 | 9.090 | 8.600 | 8.810 | 8.737 | 29,146,815 |
| 2022-07-07 | 8.690 | 8.720 | 8.580 | 8.590 | 8.519 | 13,458,312 |
| 2022-07-06 | 8.730 | 8.940 | 8.580 | 8.700 | 8.628 | 18,838,346 |
| 2022-07-05 | 8.990 | 9.030 | 8.700 | 8.780 | 8.708 | 20,808,309 |
| 2022-07-04 | 8.830 | 9.040 | 8.690 | 9.010 | 8.936 | 25,452,735 |
| 2022-07-01 | 8.780 | 8.850 | 8.650 | 8.760 | 8.688 | 17,699,404 |
| 2022-06-30 | 8.880 | 8.970 | 8.750 | 8.780 | 8.708 | 22,412,273 |
| 2022-06-29 | 9.040 | 9.200 | 8.850 | 8.860 | 8.787 | 36,460,087 |
| 2022-06-28 | 8.820 | 8.980 | 8.660 | 8.970 | 8.896 | 22,030,369 |
| 2022-06-27 | 8.800 | 8.950 | 8.760 | 8.800 | 8.727 | 19,922,706 |
| 2022-06-24 | 8.750 | 8.860 | 8.700 | 8.800 | 8.727 | 18,097,270 |
| 2022-06-23 | 8.590 | 8.690 | 8.430 | 8.690 | 8.618 | 14,195,354 |
| 2022-06-22 | 8.860 | 8.900 | 8.530 | 8.560 | 8.489 | 17,072,602 |
| 2022-06-21 | 8.760 | 9.070 | 8.700 | 8.860 | 8.787 | 25,660,902 |
| 2022-06-20 | 8.720 | 8.850 | 8.660 | 8.810 | 8.737 | 18,066,268 |
| 2022-06-17 | 8.700 | 8.740 | 8.500 | 8.680 | 8.608 | 18,873,075 |
| 2022-06-16 | 8.680 | 8.920 | 8.680 | 8.750 | 8.678 | 25,456,093 |
| 2022-06-15 | 8.590 | 8.840 | 8.560 | 8.650 | 8.579 | 23,884,696 |
| 2022-06-14 | 8.550 | 8.600 | 8.240 | 8.550 | 8.479 | 19,768,494 |
| 2022-06-13 | 8.580 | 8.810 | 8.530 | 8.660 | 8.589 | 18,524,681 |
| 2022-06-10 | 8.420 | 8.580 | 8.380 | 8.580 | 8.509 | 23,077,207 |
| 2022-06-09 | 8.730 | 8.730 | 8.410 | 8.440 | 8.370 | 16,719,020 |
| 2022-06-08 | 8.770 | 8.840 | 8.630 | 8.740 | 8.668 | 13,720,248 |
| 2022-06-07 | 8.840 | 8.840 | 8.650 | 8.760 | 8.688 | 15,336,907 |
| 2022-06-06 | 8.560 | 8.870 | 8.520 | 8.810 | 8.737 | 22,912,752 |
| 2022-06-02 | 8.450 | 8.590 | 8.330 | 8.560 | 8.489 | 12,149,530 |
| 2022-06-01 | 8.430 | 8.570 | 8.360 | 8.450 | 8.380 | 11,975,051 |
| 2022-05-31 | 8.380 | 8.500 | 8.230 | 8.440 | 8.370 | 14,728,631 |
| 2022-05-30 | 8.270 | 8.410 | 8.170 | 8.370 | 8.301 | 14,102,965 |
| 2022-05-27 | 8.410 | 8.490 | 8.200 | 8.230 | 8.162 | 14,530,217 |
| 2022-05-26 | 8.340 | 8.430 | 8.120 | 8.410 | 8.341 | 14,403,467 |
| 2022-05-25 | 8.100 | 8.320 | 8.100 | 8.270 | 8.202 | 14,048,767 |
| 2022-05-24 | 8.670 | 8.690 | 8.050 | 8.060 | 7.994 | 27,043,859 |
| 2022-05-23 | 8.700 | 8.940 | 8.620 | 8.670 | 8.599 | 20,489,522 |
| 2022-05-20 | 8.290 | 8.750 | 8.240 | 8.720 | 8.648 | 33,134,470 |
| 2022-05-19 | 8.090 | 8.280 | 8.050 | 8.270 | 8.202 | 12,145,406 |
| 2022-05-18 | 8.290 | 8.430 | 8.160 | 8.230 | 8.162 | 17,977,817 |
| 2022-05-17 | 8.280 | 8.280 | 8.130 | 8.250 | 8.182 | 12,746,259 |
| 2022-05-16 | 8.420 | 8.540 | 8.190 | 8.210 | 8.142 | 21,647,760 |
| 2022-05-13 | 8.670 | 8.770 | 8.300 | 8.500 | 8.430 | 28,823,684 |
| 2022-05-12 | 8.170 | 8.530 | 8.150 | 8.390 | 8.321 | 24,910,814 |
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.