Shanghai Kingstar Winning Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.660	10.860	10.500	10.690	10.690	89,603,431
2025-07-24	10.340	10.750	10.340	10.590	10.590	73,871,448
2025-07-23	10.340	10.640	10.270	10.390	10.390	64,338,194
2025-07-22	10.480	10.680	10.350	10.390	10.390	56,115,065
2025-07-21	10.500	10.750	10.380	10.530	10.530	63,798,153
2025-07-18	10.780	10.900	10.540	10.560	10.560	76,827,411
2025-07-17	10.390	10.610	10.310	10.600	10.600	71,153,416
2025-07-16	10.690	11.040	10.460	10.490	10.490	121,615,488
2025-07-15	10.260	10.770	9.970	10.680	10.680	123,725,701
2025-07-14	10.470	10.490	10.110	10.250	10.250	61,898,816
2025-07-11	9.850	10.480	9.790	10.410	10.410	125,731,773
2025-07-10	9.840	10.030	9.790	9.860	9.860	43,042,258
2025-07-09	10.030	10.030	9.820	9.850	9.850	48,206,250
2025-07-08	9.890	10.090	9.860	10.010	10.010	53,689,010
2025-07-07	9.870	9.970	9.780	9.880	9.880	35,366,464
2025-07-04	9.960	10.120	9.830	9.880	9.880	67,520,873
2025-07-03	9.980	10.050	9.890	9.950	9.950	53,385,480
2025-07-02	10.360	10.380	9.950	9.980	9.980	92,758,391
2025-07-01	10.610	10.800	10.300	10.490	10.490	105,733,655
2025-06-30	10.500	10.730	10.300	10.600	10.600	156,165,133
2025-06-27	9.820	11.300	9.650	10.830	10.830	257,497,190
2025-06-26	9.750	10.550	9.750	9.860	9.860	163,749,758
2025-06-25	9.370	9.680	9.330	9.640	9.640	116,262,205
2025-06-24	8.900	9.280	8.870	9.120	9.120	42,151,796
2025-06-23	8.700	8.960	8.630	8.880	8.880	31,702,298
2025-06-20	8.830	8.890	8.730	8.730	8.730	22,339,615
2025-06-19	9.110	9.140	8.780	8.830	8.830	46,254,249
2025-06-18	9.120	9.150	9.050	9.100	9.100	25,195,481
2025-06-17	9.270	9.350	9.100	9.180	9.180	35,462,296
2025-06-16	9.230	9.300	9.150	9.210	9.210	31,428,444
2025-06-13	9.420	9.450	9.200	9.210	9.210	50,552,945
2025-06-12	9.530	9.590	9.400	9.450	9.450	38,608,665
2025-06-11	9.620	9.790	9.520	9.540	9.540	39,790,872
2025-06-10	9.880	9.940	9.450	9.650	9.650	58,311,687
2025-06-09	9.520	10.200	9.520	9.900	9.900	80,874,578
2025-06-06	9.770	9.770	9.510	9.550	9.550	34,671,063
2025-06-05	9.550	9.760	9.440	9.730	9.730	43,789,759
2025-06-04	9.460	9.580	9.430	9.530	9.530	26,315,610
2025-06-03	9.470	9.670	9.440	9.490	9.475	27,997,244
2025-05-30	9.670	9.720	9.510	9.550	9.535	25,500,100
2025-05-29	9.410	9.740	9.380	9.710	9.695	37,517,846
2025-05-28	9.580	9.620	9.380	9.410	9.395	23,409,960
2025-05-27	9.660	9.660	9.520	9.570	9.555	21,809,750
2025-05-26	9.550	9.700	9.470	9.660	9.645	32,927,161
2025-05-23	9.880	9.890	9.600	9.630	9.615	65,840,461
2025-05-22	9.800	9.810	9.590	9.620	9.605	26,673,043
2025-05-21	9.800	9.890	9.710	9.790	9.775	27,958,507
2025-05-20	9.850	9.910	9.740	9.850	9.834	29,263,707
2025-05-19	9.900	10.050	9.580	9.900	9.884	48,504,167
2025-05-16	9.870	10.090	9.870	9.920	9.904	35,147,713
2025-05-15	10.360	10.400	9.910	9.950	9.934	63,426,917
2025-05-14	10.540	10.750	10.360	10.430	10.414	80,001,881
2025-05-13	10.220	10.600	10.120	10.540	10.523	104,373,215
2025-05-12	10.150	10.200	10.010	10.090	10.074	34,521,800
2025-05-09	10.320	10.350	10.010	10.020	10.004	44,584,978
2025-05-08	10.230	10.600	10.230	10.390	10.374	57,261,206
2025-05-07	10.620	10.700	10.200	10.300	10.284	77,398,259
2025-05-06	10.400	10.570	10.280	10.490	10.473	74,359,876
2025-04-30	9.980	10.400	9.860	10.240	10.224	84,695,513
2025-04-29	9.330	10.150	9.300	9.900	9.884	112,693,200

← NewerPage 6 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.