Shanghai Kingstar Winning Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	8.790	8.840	8.720	8.770	8.770	24,568,576
2025-10-24	8.720	8.770	8.690	8.750	8.750	23,809,519
2025-10-23	8.630	8.740	8.440	8.720	8.720	27,971,524
2025-10-22	8.670	8.750	8.600	8.620	8.620	21,861,711
2025-10-21	8.660	8.710	8.620	8.680	8.680	20,400,919
2025-10-20	8.750	8.810	8.640	8.660	8.660	20,500,419
2025-10-17	8.850	8.880	8.650	8.690	8.690	25,421,920
2025-10-16	9.000	9.010	8.770	8.830	8.830	26,296,000
2025-10-15	8.860	9.020	8.810	8.970	8.970	25,599,104
2025-10-14	9.050	9.080	8.800	8.810	8.810	40,224,619
2025-10-13	8.700	9.100	8.700	9.030	9.030	35,558,116
2025-10-10	9.350	9.350	9.110	9.170	9.170	41,207,468
2025-10-09	9.240	9.500	9.130	9.400	9.400	57,276,283
2025-09-30	9.110	9.220	9.100	9.200	9.200	36,703,710
2025-09-29	9.020	9.090	8.850	9.030	9.030	30,405,785
2025-09-26	9.200	9.220	9.000	9.000	9.000	41,124,895
2025-09-25	9.120	9.400	9.070	9.250	9.250	67,265,211
2025-09-24	8.750	9.100	8.700	9.100	9.100	49,498,498
2025-09-23	8.990	9.000	8.610	8.780	8.780	59,230,941
2025-09-22	9.080	9.130	8.890	9.020	9.020	40,228,283
2025-09-19	9.230	9.270	9.050	9.080	9.080	44,776,437
2025-09-18	9.410	9.480	9.200	9.230	9.230	57,906,947
2025-09-17	9.460	9.460	9.350	9.370	9.370	32,995,248
2025-09-16	9.380	9.450	9.280	9.450	9.450	40,408,160
2025-09-15	9.600	9.610	9.350	9.380	9.380	58,565,251
2025-09-12	9.550	9.860	9.540	9.650	9.650	91,632,470
2025-09-11	9.320	9.500	9.190	9.500	9.500	48,421,574
2025-09-10	9.330	9.420	9.300	9.320	9.320	31,443,787
2025-09-09	9.570	9.570	9.310	9.320	9.320	44,372,881
2025-09-08	9.500	9.660	9.430	9.560	9.560	44,725,233
2025-09-05	9.400	9.530	9.320	9.490	9.490	44,252,308
2025-09-04	9.500	9.600	9.230	9.380	9.380	52,844,479
2025-09-03	9.680	9.740	9.470	9.500	9.500	51,969,288
2025-09-02	10.040	10.060	9.610	9.640	9.640	79,415,413
2025-09-01	10.140	10.300	9.980	10.000	10.000	79,465,241
2025-08-29	10.330	10.340	10.060	10.070	10.070	85,189,139
2025-08-28	10.400	10.560	9.960	10.380	10.380	164,003,193
2025-08-27	11.420	11.560	10.570	10.590	10.590	205,768,701
2025-08-26	10.800	11.120	10.680	10.930	10.930	133,196,014
2025-08-25	10.670	10.890	10.490	10.880	10.880	169,030,317
2025-08-22	10.540	10.950	10.470	10.920	10.920	127,075,266
2025-08-21	10.640	10.830	10.400	10.470	10.470	80,713,449
2025-08-20	10.510	10.570	10.260	10.550	10.550	71,950,602
2025-08-19	10.700	10.770	10.550	10.580	10.580	71,150,101
2025-08-18	10.400	10.810	10.380	10.700	10.700	116,232,308
2025-08-15	10.150	10.420	10.110	10.410	10.410	71,971,922
2025-08-14	10.360	10.420	10.130	10.150	10.150	77,047,377
2025-08-13	10.400	10.500	10.300	10.360	10.360	69,554,484
2025-08-12	10.530	10.550	10.330	10.370	10.370	68,162,377
2025-08-11	10.430	10.640	10.420	10.570	10.570	69,408,283
2025-08-08	11.360	11.360	10.460	10.470	10.470	144,102,607
2025-08-07	11.050	11.490	11.010	11.260	11.260	121,905,328
2025-08-06	11.010	11.280	10.950	11.070	11.070	84,042,901
2025-08-05	11.190	11.450	10.930	11.110	11.110	102,409,461
2025-08-04	11.130	11.330	10.910	11.220	11.220	108,814,403
2025-08-01	11.210	11.520	10.960	11.230	11.230	180,829,177
2025-07-31	10.760	11.260	10.760	10.870	10.870	175,158,152
2025-07-30	10.410	10.930	10.350	10.790	10.790	152,962,195
2025-07-29	10.410	10.500	10.210	10.500	10.500	59,304,962
2025-07-28	10.830	10.860	10.420	10.460	10.460	70,670,816

← NewerPage 5 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.