Shanghai Kingstar Winning Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.420	12.220	11.390	11.780	11.780	185,901,500
2026-01-20	11.850	12.000	11.460	11.630	11.630	197,901,406
2026-01-19	12.300	12.450	11.580	11.660	11.660	172,471,594
2026-01-16	13.530	13.780	12.000	12.100	12.100	315,763,150
2026-01-15	14.290	14.690	13.610	13.940	13.940	375,796,760
2026-01-14	13.950	16.090	13.550	14.730	14.730	528,723,744
2026-01-13	13.790	15.260	13.190	13.980	13.980	521,630,708
2026-01-12	11.520	12.970	11.390	12.970	12.970	428,517,562
2026-01-09	10.010	10.970	10.010	10.810	10.810	331,210,288
2026-01-08	9.080	9.740	9.040	9.500	9.500	152,940,557
2026-01-07	9.130	9.160	8.990	9.020	9.020	74,384,282
2026-01-06	9.230	9.380	9.100	9.160	9.160	103,625,881
2026-01-05	8.890	9.300	8.840	9.260	9.260	145,970,166
2025-12-31	8.720	8.930	8.700	8.820	8.820	85,134,508
2025-12-30	8.650	8.730	8.610	8.630	8.630	41,400,168
2025-12-29	8.710	8.780	8.650	8.650	8.650	46,046,247
2025-12-26	8.800	8.910	8.670	8.720	8.720	61,244,362
2025-12-25	8.770	8.840	8.730	8.800	8.800	53,273,542
2025-12-24	8.720	8.830	8.660	8.820	8.820	67,571,778
2025-12-23	8.850	8.910	8.710	8.770	8.770	76,752,176
2025-12-22	9.030	9.090	8.830	8.920	8.920	122,524,012
2025-12-19	9.400	9.470	8.930	9.180	9.180	199,243,350
2025-12-18	8.740	9.860	8.550	9.500	9.500	292,596,504
2025-12-17	8.240	8.980	8.240	8.550	8.550	158,595,435
2025-12-16	7.970	8.080	7.890	7.990	7.990	33,163,232
2025-12-15	8.060	8.090	7.940	7.960	7.960	31,895,908
2025-12-12	8.120	8.160	8.050	8.090	8.090	30,949,280
2025-12-11	8.350	8.410	8.100	8.110	8.110	35,935,715
2025-12-10	8.160	8.320	8.060	8.300	8.300	37,425,864
2025-12-09	8.350	8.480	8.180	8.210	8.210	42,995,813
2025-12-08	8.180	8.360	8.130	8.270	8.270	37,505,806
2025-12-05	8.090	8.190	7.960	8.180	8.180	38,698,444
2025-12-04	8.230	8.230	8.040	8.060	8.060	41,028,844
2025-12-03	8.590	8.620	8.180	8.240	8.240	56,474,500
2025-12-02	8.620	8.650	8.470	8.520	8.520	40,077,998
2025-12-01	8.650	8.820	8.490	8.690	8.690	78,861,215
2025-11-28	8.660	8.740	8.450	8.580	8.580	51,316,715
2025-11-27	8.840	8.860	8.560	8.590	8.590	72,044,461
2025-11-26	8.740	9.230	8.710	8.790	8.790	121,016,345
2025-11-25	8.430	9.120	8.380	8.820	8.820	135,393,012
2025-11-24	8.120	8.460	8.020	8.360	8.360	72,888,662
2025-11-21	8.000	8.200	7.880	8.030	8.030	50,464,856
2025-11-20	8.250	8.280	8.010	8.050	8.050	33,213,038
2025-11-19	8.310	8.350	8.120	8.180	8.180	52,457,539
2025-11-18	8.090	8.580	8.050	8.390	8.390	98,005,931
2025-11-17	7.960	8.110	7.920	8.090	8.090	37,799,113
2025-11-14	7.990	8.050	7.930	7.940	7.940	26,587,221
2025-11-13	7.980	8.020	7.930	8.020	8.020	28,715,904
2025-11-12	8.140	8.150	7.950	7.960	7.960	38,756,865
2025-11-11	8.300	8.350	8.120	8.140	8.140	39,467,421
2025-11-10	8.230	8.500	8.230	8.290	8.290	54,170,916
2025-11-07	8.170	8.300	8.100	8.150	8.150	62,539,180
2025-11-06	8.680	8.840	8.170	8.200	8.200	170,478,805
2025-11-05	9.090	9.270	9.010	9.150	9.150	49,015,272
2025-11-04	8.960	9.300	8.910	9.180	9.180	69,422,871
2025-11-03	8.970	9.140	8.910	9.040	9.040	57,489,773
2025-10-31	8.480	8.950	8.480	8.860	8.860	69,206,743
2025-10-30	8.630	8.730	8.480	8.520	8.520	38,460,646
2025-10-29	8.560	8.690	8.480	8.630	8.630	32,528,331
2025-10-28	8.600	8.780	8.500	8.520	8.520	47,396,180

← NewerPage 4 of 21 · 1,219 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.