Shanghai Kingstar Winning Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.750	11.990	11.600	11.900	11.802	29,115,816
2022-02-08	11.460	11.800	11.280	11.710	11.613	26,844,954
2022-02-07	11.710	11.840	11.370	11.440	11.346	26,622,307
2022-01-28	11.670	11.790	11.400	11.510	11.415	27,837,409
2022-01-27	11.910	12.050	11.370	11.460	11.365	36,445,741
2022-01-26	12.290	12.350	11.810	11.840	11.742	42,742,245
2022-01-25	13.000	13.270	12.020	12.100	12.000	72,596,623
2022-01-24	14.750	14.760	13.800	13.990	13.875	46,279,576
2022-01-21	14.920	15.210	14.800	14.890	14.767	16,459,883
2022-01-20	15.370	15.480	14.780	14.860	14.737	20,801,040
2022-01-19	15.300	15.700	15.220	15.430	15.303	21,443,650
2022-01-18	15.650	16.480	15.250	15.350	15.223	39,566,726
2022-01-17	15.020	15.820	14.930	15.700	15.570	33,305,855
2022-01-14	14.820	15.170	14.710	14.930	14.807	13,947,821
2022-01-13	15.020	15.080	14.750	14.820	14.698	12,857,859
2022-01-12	15.110	15.270	14.840	14.960	14.837	26,740,781
2022-01-11	16.070	16.080	15.020	15.240	15.114	30,035,264
2022-01-10	15.700	16.150	15.630	16.020	15.888	17,845,697
2022-01-07	16.270	16.270	15.550	15.720	15.590	21,670,533
2022-01-06	16.260	16.360	15.900	16.110	15.977	18,982,829
2022-01-05	16.860	16.950	16.260	16.320	16.185	33,577,529
2022-01-04	16.690	17.160	16.400	16.920	16.780	38,240,227
2021-12-31	16.500	16.940	16.200	16.760	16.622	27,002,379
2021-12-30	16.030	16.920	15.970	16.500	16.364	35,207,431
2021-12-29	15.610	16.170	15.600	15.970	15.838	23,647,206
2021-12-28	15.600	15.900	15.350	15.700	15.570	17,346,885
2021-12-27	15.490	15.600	15.270	15.520	15.392	11,550,879
2021-12-24	15.410	15.530	15.230	15.480	15.352	13,331,183
2021-12-23	15.450	15.580	15.320	15.360	15.233	15,555,515
2021-12-22	15.310	15.490	15.200	15.430	15.303	17,350,405
2021-12-21	14.600	15.300	14.590	15.200	15.075	22,976,970
2021-12-20	14.600	14.920	14.570	14.750	14.628	16,455,416
2021-12-17	14.750	14.920	14.660	14.740	14.618	12,887,858
2021-12-16	14.800	14.950	14.550	14.750	14.628	10,533,088
2021-12-15	14.870	15.050	14.630	14.650	14.529	13,201,905
2021-12-14	14.500	15.030	14.360	14.830	14.708	21,417,612
2021-12-13	14.500	14.600	14.140	14.530	14.410	27,817,472
2021-12-10	14.940	14.960	14.230	14.360	14.242	43,505,156
2021-12-09	15.240	15.250	14.760	14.840	14.718	28,992,027
2021-12-08	15.140	15.230	15.000	15.230	15.104	12,197,546
2021-12-07	15.640	15.660	14.880	15.010	14.886	18,621,273
2021-12-06	15.520	15.670	15.230	15.390	15.263	14,811,042
2021-12-03	15.590	15.750	15.450	15.610	15.481	10,146,644
2021-12-02	15.760	15.880	15.460	15.650	15.521	15,653,254
2021-12-01	15.830	15.930	15.580	15.730	15.600	15,576,226
2021-11-30	15.150	15.830	15.150	15.720	15.590	24,966,823
2021-11-29	15.090	15.950	15.040	15.250	15.124	37,155,384
2021-11-26	15.100	15.100	14.750	14.920	14.797	12,995,608
2021-11-25	15.180	15.210	14.850	14.970	14.847	17,135,168
2021-11-24	15.420	15.500	15.030	15.100	14.975	23,395,462
2021-11-23	15.210	15.550	15.150	15.380	15.253	25,579,122
2021-11-22	15.000	15.390	14.900	15.250	15.124	31,486,554
2021-11-19	13.970	15.250	13.970	14.960	14.837	44,790,399
2021-11-18	13.790	14.210	13.740	14.080	13.964	23,139,880
2021-11-17	13.480	13.800	13.480	13.720	13.607	14,688,161
2021-11-16	13.800	13.850	13.430	13.460	13.349	14,500,188
2021-11-15	13.950	14.070	13.640	13.680	13.567	14,809,237
2021-11-12	14.130	14.130	13.820	13.870	13.756	13,807,419
2021-11-11	14.050	14.210	13.950	14.090	13.974	12,280,417
2021-11-10	13.850	14.200	13.850	14.160	14.043	16,245,147

← NewerPage 20 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.