Shanghai Kingstar Winning Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.020 | 7.090 | 6.840 | 6.880 | 6.880 | 58,683,652 |
| 2026-07-21 | 6.900 | 7.130 | 6.880 | 7.080 | 7.080 | 73,388,359 |
| 2026-07-20 | 6.760 | 6.940 | 6.700 | 6.940 | 6.940 | 67,819,695 |
| 2026-07-17 | 7.280 | 7.340 | 6.700 | 6.740 | 6.740 | 98,324,805 |
| 2026-07-16 | 7.090 | 7.340 | 6.950 | 7.280 | 7.280 | 87,384,555 |
| 2026-07-15 | 6.770 | 7.190 | 6.730 | 7.090 | 7.090 | 71,629,547 |
| 2026-07-14 | 6.950 | 7.060 | 6.750 | 6.830 | 6.830 | 51,771,602 |
| 2026-07-13 | 7.190 | 7.290 | 6.860 | 6.910 | 6.910 | 63,537,129 |
| 2026-07-10 | 6.730 | 7.290 | 6.640 | 7.130 | 7.130 | 93,182,922 |
| 2026-07-09 | 6.640 | 6.870 | 6.550 | 6.770 | 6.770 | 51,933,664 |
| 2026-07-08 | 6.560 | 6.720 | 6.480 | 6.670 | 6.670 | 45,486,785 |
| 2026-07-07 | 6.810 | 6.830 | 6.540 | 6.540 | 6.540 | 35,341,270 |
| 2026-07-06 | 6.930 | 7.000 | 6.780 | 6.820 | 6.820 | 41,143,730 |
| 2026-07-03 | 6.890 | 7.090 | 6.780 | 6.930 | 6.930 | 48,908,895 |
| 2026-07-02 | 7.060 | 7.250 | 6.860 | 6.890 | 6.890 | 58,264,191 |
| 2026-07-01 | 6.750 | 7.120 | 6.680 | 7.020 | 7.020 | 61,069,551 |
| 2026-06-30 | 6.750 | 6.800 | 6.620 | 6.730 | 6.730 | 41,699,449 |
| 2026-06-29 | 6.570 | 6.960 | 6.470 | 6.760 | 6.760 | 55,060,609 |
| 2026-06-26 | 6.880 | 6.890 | 6.560 | 6.570 | 6.570 | 56,571,062 |
| 2026-06-25 | 7.020 | 7.100 | 6.850 | 6.910 | 6.910 | 48,148,734 |
| 2026-06-24 | 7.250 | 7.250 | 6.980 | 7.050 | 7.050 | 44,555,289 |
| 2026-06-23 | 7.260 | 7.410 | 7.140 | 7.190 | 7.190 | 52,575,969 |
| 2026-06-22 | 7.070 | 7.350 | 6.840 | 7.330 | 7.330 | 75,915,562 |
| 2026-06-18 | 7.020 | 7.330 | 6.980 | 7.140 | 7.140 | 61,867,781 |
| 2026-06-17 | 7.060 | 7.070 | 6.940 | 6.990 | 6.990 | 51,380,434 |
| 2026-06-16 | 7.240 | 7.240 | 7.110 | 7.210 | 7.210 | 44,658,961 |
| 2026-06-15 | 7.200 | 7.330 | 7.180 | 7.300 | 7.300 | 43,086,992 |
| 2026-06-12 | 7.090 | 7.280 | 7.020 | 7.180 | 7.180 | 58,826,199 |
| 2026-06-11 | 7.180 | 7.190 | 6.900 | 6.950 | 6.950 | 42,339,312 |
| 2026-06-10 | 7.340 | 7.400 | 7.120 | 7.190 | 7.190 | 36,808,039 |
| 2026-06-09 | 7.310 | 7.410 | 7.190 | 7.390 | 7.390 | 38,865,613 |
| 2026-06-08 | 7.310 | 7.450 | 7.150 | 7.240 | 7.240 | 46,964,266 |
| 2026-06-05 | 7.500 | 7.630 | 7.420 | 7.500 | 7.500 | 44,152,391 |
| 2026-06-04 | 7.670 | 7.670 | 7.410 | 7.460 | 7.460 | 53,410,969 |
| 2026-06-03 | 7.870 | 7.920 | 7.690 | 7.720 | 7.720 | 49,387,969 |
| 2026-06-02 | 8.140 | 8.160 | 7.870 | 7.920 | 7.920 | 49,589,793 |
| 2026-06-01 | 7.840 | 8.290 | 7.830 | 8.150 | 8.150 | 73,091,086 |
| 2026-05-29 | 8.140 | 8.300 | 7.800 | 7.840 | 7.840 | 66,641,109 |
| 2026-05-28 | 8.040 | 8.180 | 7.930 | 8.070 | 8.070 | 61,069,000 |
| 2026-05-27 | 8.350 | 8.410 | 8.020 | 8.040 | 8.040 | 58,678,699 |
| 2026-05-26 | 8.480 | 8.520 | 8.190 | 8.380 | 8.380 | 59,673,594 |
| 2026-05-25 | 8.630 | 8.780 | 8.450 | 8.550 | 8.550 | 57,967,500 |
| 2026-05-22 | 8.640 | 8.730 | 8.500 | 8.620 | 8.620 | 48,877,680 |
| 2026-05-21 | 8.940 | 9.080 | 8.630 | 8.630 | 8.630 | 70,208,078 |
| 2026-05-20 | 9.150 | 9.150 | 8.900 | 8.920 | 8.920 | 63,508,367 |
| 2026-05-19 | 8.950 | 9.270 | 8.910 | 9.210 | 9.210 | 74,601,516 |
| 2026-05-18 | 8.850 | 9.010 | 8.770 | 8.930 | 8.930 | 56,615,207 |
| 2026-05-15 | 8.810 | 9.110 | 8.800 | 8.890 | 8.890 | 76,197,398 |
| 2026-05-14 | 9.280 | 9.390 | 8.850 | 8.850 | 8.850 | 79,786,383 |
| 2026-05-13 | 9.150 | 9.260 | 9.020 | 9.200 | 9.200 | 75,526,391 |
| 2026-05-12 | 9.580 | 9.650 | 9.160 | 9.190 | 9.190 | 108,270,000 |
| 2026-05-11 | 9.520 | 9.610 | 9.280 | 9.570 | 9.570 | 143,763,812 |
| 2026-05-08 | 9.450 | 10.130 | 9.350 | 9.540 | 9.540 | 198,028,984 |
| 2026-05-07 | 8.980 | 9.280 | 8.890 | 9.280 | 9.280 | 96,784,469 |
| 2026-05-06 | 8.720 | 9.050 | 8.720 | 8.910 | 8.910 | 89,335,328 |
| 2026-04-30 | 8.550 | 8.700 | 8.470 | 8.640 | 8.640 | 59,221,719 |
| 2026-04-29 | 8.420 | 8.680 | 8.410 | 8.540 | 8.540 | 59,436,980 |
| 2026-04-28 | 8.560 | 8.670 | 8.360 | 8.400 | 8.400 | 58,619,199 |
| 2026-04-27 | 8.460 | 8.650 | 8.330 | 8.610 | 8.610 | 55,990,559 |
| 2026-04-24 | 8.690 | 8.690 | 8.320 | 8.460 | 8.460 | 83,007,438 |
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.