Shanghai Kingstar Winning Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.900 | 14.080 | 13.760 | 13.940 | 13.825 | 14,689,148 |
| 2021-11-08 | 13.900 | 13.900 | 13.600 | 13.820 | 13.706 | 14,819,194 |
| 2021-11-05 | 13.440 | 13.850 | 13.350 | 13.750 | 13.637 | 25,619,734 |
| 2021-11-04 | 13.450 | 13.660 | 13.170 | 13.440 | 13.329 | 19,645,243 |
| 2021-11-03 | 13.000 | 13.570 | 12.960 | 13.390 | 13.280 | 19,077,254 |
| 2021-11-02 | 12.850 | 13.100 | 12.690 | 13.000 | 12.893 | 19,116,179 |
| 2021-11-01 | 12.760 | 12.900 | 12.550 | 12.810 | 12.704 | 12,834,362 |
| 2021-10-29 | 12.560 | 12.850 | 12.500 | 12.650 | 12.546 | 13,977,525 |
| 2021-10-28 | 12.550 | 12.620 | 12.230 | 12.470 | 12.367 | 17,982,750 |
| 2021-10-27 | 12.530 | 12.540 | 12.370 | 12.490 | 12.387 | 12,895,465 |
| 2021-10-26 | 12.580 | 12.610 | 12.420 | 12.450 | 12.347 | 20,454,027 |
| 2021-10-25 | 13.100 | 13.290 | 12.640 | 12.780 | 12.675 | 26,468,579 |
| 2021-10-22 | 13.200 | 13.410 | 13.150 | 13.190 | 13.081 | 10,751,795 |
| 2021-10-21 | 13.580 | 13.590 | 13.100 | 13.150 | 13.042 | 18,348,400 |
| 2021-10-20 | 13.760 | 13.940 | 13.510 | 13.620 | 13.508 | 12,258,936 |
| 2021-10-19 | 13.630 | 13.840 | 13.600 | 13.660 | 13.547 | 9,553,302 |
| 2021-10-18 | 14.170 | 14.200 | 13.560 | 13.700 | 13.587 | 17,220,802 |
| 2021-10-15 | 14.070 | 14.490 | 13.880 | 14.180 | 14.063 | 17,946,738 |
| 2021-10-14 | 14.100 | 14.140 | 13.890 | 13.900 | 13.785 | 8,449,731 |
← NewerPage 21 of 21 · 1,219 trading days
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.