Shanghai Kingstar Winning Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.370	8.600	8.300	8.310	8.241	33,278,065
2022-05-10	7.990	8.550	7.930	8.460	8.390	34,952,682
2022-05-09	8.090	8.190	7.980	8.090	8.023	15,364,287
2022-05-06	7.770	8.260	7.760	8.070	8.003	21,253,236
2022-05-05	7.910	8.140	7.800	8.090	8.023	21,155,053
2022-04-29	7.450	8.030	7.430	7.950	7.884	29,593,742
2022-04-28	7.660	7.680	7.370	7.450	7.389	17,953,893
2022-04-27	7.200	7.750	7.160	7.700	7.637	29,401,095
2022-04-26	7.720	7.890	7.380	7.380	7.319	34,169,741
2022-04-25	7.790	8.020	7.580	7.650	7.587	47,995,347
2022-04-22	7.910	7.950	7.720	7.740	7.676	18,284,326
2022-04-21	8.110	8.200	7.900	7.930	7.865	20,780,300
2022-04-20	8.200	8.390	8.120	8.130	8.063	17,337,513
2022-04-19	8.250	8.400	8.110	8.190	8.122	13,713,043
2022-04-18	8.170	8.290	7.940	8.240	8.172	13,970,312
2022-04-15	8.250	8.300	8.130	8.200	8.132	16,207,307
2022-04-14	8.360	8.450	8.300	8.310	8.241	12,994,521
2022-04-13	8.430	8.450	8.250	8.320	8.251	13,635,548
2022-04-12	8.270	8.520	8.170	8.470	8.400	23,627,823
2022-04-11	8.690	8.730	8.240	8.340	8.271	27,170,591
2022-04-08	8.880	8.940	8.500	8.750	8.678	32,552,595
2022-04-07	9.600	9.840	8.950	8.960	8.886	51,762,374
2022-04-06	9.370	9.530	9.270	9.510	9.432	20,295,836
2022-04-01	9.340	9.410	9.230	9.370	9.293	12,513,958
2022-03-31	9.370	9.600	9.320	9.390	9.313	14,907,567
2022-03-30	9.210	9.450	9.120	9.430	9.352	17,129,774
2022-03-29	9.390	9.400	9.150	9.200	9.124	13,237,020
2022-03-28	9.380	9.450	9.180	9.300	9.223	14,142,588
2022-03-25	9.480	9.740	9.350	9.390	9.313	21,265,420
2022-03-24	9.600	9.630	9.310	9.480	9.402	24,629,814
2022-03-23	9.520	9.760	9.430	9.680	9.600	21,388,310
2022-03-22	9.600	9.600	9.430	9.500	9.422	13,385,197
2022-03-21	9.960	9.970	9.490	9.600	9.521	29,383,361
2022-03-18	9.570	9.850	9.510	9.780	9.699	24,147,356
2022-03-17	9.470	9.790	9.380	9.570	9.491	25,034,368
2022-03-16	9.150	9.380	8.790	9.340	9.263	30,613,259
2022-03-15	9.390	9.670	9.020	9.040	8.965	40,634,222
2022-03-14	9.850	10.030	9.350	9.430	9.352	42,781,414
2022-03-11	9.650	10.000	9.590	9.970	9.888	22,423,399
2022-03-10	10.000	10.150	9.810	9.840	9.759	22,161,956
2022-03-09	10.240	10.250	9.390	9.760	9.680	39,134,949
2022-03-08	10.490	10.650	10.120	10.170	10.086	18,725,215
2022-03-07	11.000	11.000	10.420	10.500	10.413	26,492,666
2022-03-04	11.030	11.210	10.950	11.040	10.949	14,315,851
2022-03-03	11.270	11.320	11.030	11.100	11.008	13,012,445
2022-03-02	11.320	11.330	11.180	11.240	11.147	13,971,752
2022-03-01	11.300	11.450	11.300	11.330	11.237	15,303,923
2022-02-28	11.430	11.500	11.190	11.420	11.326	14,737,383
2022-02-25	11.150	11.610	11.150	11.420	11.326	25,623,648
2022-02-24	11.600	11.600	10.900	11.110	11.018	29,900,231
2022-02-23	11.550	11.660	11.470	11.640	11.544	17,812,370
2022-02-22	11.770	11.770	11.420	11.490	11.395	18,491,716
2022-02-21	11.530	11.880	11.490	11.780	11.683	22,479,232
2022-02-18	11.310	11.490	11.290	11.490	11.395	11,361,661
2022-02-17	11.450	11.550	11.330	11.380	11.286	16,367,816
2022-02-16	11.920	11.950	11.400	11.460	11.365	21,522,689
2022-02-15	11.510	11.690	11.380	11.680	11.584	15,889,280
2022-02-14	11.500	11.650	11.350	11.410	11.316	12,698,867
2022-02-11	11.750	11.820	11.500	11.540	11.445	16,620,501
2022-02-10	11.890	11.980	11.710	11.800	11.703	16,394,311

← NewerPage 19 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.