Shanghai Kingstar Winning Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.890	9.330	8.640	8.720	8.720	124,458,203
2026-04-22	8.370	8.580	8.300	8.560	8.560	53,327,602
2026-04-21	8.630	8.680	8.350	8.410	8.410	56,387,781
2026-04-20	8.500	8.780	8.470	8.680	8.680	58,292,352
2026-04-17	8.540	8.580	8.420	8.520	8.520	41,340,160
2026-04-16	8.570	8.650	8.520	8.610	8.610	46,856,289
2026-04-15	8.610	8.710	8.530	8.560	8.560	68,959,148
2026-04-14	8.580	8.640	8.380	8.510	8.510	45,797,770
2026-04-13	8.390	8.500	8.310	8.420	8.420	31,717,609
2026-04-10	8.550	8.620	8.440	8.460	8.460	46,163,102
2026-04-09	8.610	8.640	8.410	8.430	8.430	54,388,887
2026-04-08	8.400	8.760	8.350	8.750	8.750	75,153,953
2026-04-07	8.210	8.270	8.130	8.170	8.170	26,070,529
2026-04-03	8.400	8.430	8.120	8.130	8.130	38,832,848
2026-04-02	8.560	8.640	8.320	8.420	8.420	48,354,422
2026-04-01	8.620	8.650	8.390	8.560	8.560	41,310,992
2026-03-31	8.440	8.580	8.390	8.390	8.390	40,087,238
2026-03-30	8.320	8.490	8.270	8.450	8.450	35,660,152
2026-03-27	8.140	8.430	8.100	8.380	8.380	37,316,879
2026-03-26	8.420	8.550	8.200	8.250	8.250	44,389,340
2026-03-25	8.360	8.580	8.330	8.420	8.420	60,559,594
2026-03-24	8.290	8.380	8.070	8.260	8.260	50,874,840
2026-03-23	8.580	8.650	8.040	8.130	8.130	75,079,070
2026-03-20	9.070	9.120	8.700	8.730	8.730	49,972,898
2026-03-19	9.080	9.150	8.990	9.020	9.020	41,573,594
2026-03-18	9.090	9.210	9.040	9.190	9.190	38,173,840
2026-03-17	9.370	9.380	9.060	9.060	9.060	50,129,031
2026-03-16	9.200	9.260	9.070	9.220	9.220	41,673,500
2026-03-13	9.500	9.530	9.190	9.210	9.210	54,701,207
2026-03-12	9.580	9.670	9.440	9.490	9.490	47,001,602
2026-03-11	9.730	9.780	9.610	9.680	9.680	46,114,762
2026-03-10	9.820	10.070	9.640	9.770	9.770	75,233,742
2026-03-09	9.400	9.750	9.340	9.720	9.720	66,283,938
2026-03-06	9.490	9.750	9.460	9.680	9.680	51,459,340
2026-03-05	9.630	9.690	9.470	9.520	9.520	54,273,219
2026-03-04	9.500	9.630	9.340	9.430	9.430	70,466,445
2026-03-03	10.310	10.380	9.580	9.600	9.600	111,860,602
2026-03-02	10.450	10.650	10.200	10.270	10.270	92,776,969
2026-02-27	10.420	10.930	10.420	10.760	10.760	94,017,594
2026-02-26	10.670	10.740	10.370	10.460	10.460	94,606,031
2026-02-25	10.990	11.100	10.620	10.670	10.670	118,476,398
2026-02-24	11.250	11.470	10.500	10.550	10.550	115,673,695
2026-02-13	11.310	11.540	11.050	11.060	11.060	88,319,688
2026-02-12	11.250	11.570	11.050	11.400	11.400	112,337,203
2026-02-11	11.360	11.540	11.100	11.120	11.120	83,616,648
2026-02-10	11.190	11.460	10.930	11.300	11.300	107,343,102
2026-02-09	10.960	11.250	10.870	11.200	11.200	87,564,883
2026-02-06	10.930	10.930	10.560	10.660	10.660	87,110,945
2026-02-05	11.020	11.160	10.880	11.050	11.050	72,307,031
2026-02-04	11.280	11.520	11.050	11.230	11.230	89,793,477
2026-02-03	10.820	11.350	10.730	11.340	11.340	114,957,297
2026-02-02	10.930	11.050	10.660	10.690	10.690	101,725,398
2026-01-30	11.450	11.590	10.950	11.050	11.050	153,379,703
2026-01-29	11.050	12.230	10.910	11.580	11.580	233,183,203
2026-01-28	11.570	11.640	11.120	11.150	11.150	105,773,508
2026-01-27	11.600	11.850	11.220	11.570	11.570	122,622,305
2026-01-26	12.240	12.350	11.380	11.690	11.690	165,023,594
2026-01-23	11.660	12.450	11.570	12.080	12.080	216,997,797
2026-01-22	11.610	11.890	11.380	11.510	11.510	162,484,609
2026-01-21	11.420	12.220	11.390	11.780	11.780	185,901,500

← NewerPage 3 of 5 · 243 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.