Shanghai Kingstar Winning Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.320	9.540	9.220	9.420	9.405	58,224,609
2025-04-25	9.810	10.180	9.320	9.320	9.305	112,064,397
2025-04-24	9.780	9.800	9.450	9.480	9.465	39,291,233
2025-04-23	9.600	9.880	9.600	9.780	9.765	59,888,787
2025-04-22	9.690	9.730	9.470	9.540	9.525	39,284,950
2025-04-21	9.270	9.750	9.160	9.710	9.695	53,102,407
2025-04-18	9.350	9.460	9.250	9.300	9.285	29,167,708
2025-04-17	9.320	9.690	9.240	9.400	9.385	37,349,100
2025-04-16	9.460	9.540	9.210	9.370	9.355	37,278,852
2025-04-15	9.610	9.680	9.450	9.550	9.535	36,013,384
2025-04-14	9.730	9.900	9.600	9.630	9.615	56,796,109
2025-04-11	9.370	9.760	9.320	9.580	9.565	66,408,915
2025-04-10	9.600	9.900	9.440	9.480	9.465	84,297,135
2025-04-09	8.820	9.470	8.290	9.380	9.365	102,362,756
2025-04-08	8.990	9.400	8.800	9.050	9.036	91,398,503
2025-04-07	9.850	10.090	8.440	8.710	8.696	140,480,628
2025-04-03	10.600	10.930	10.510	10.540	10.523	46,365,346
2025-04-02	10.850	10.900	10.700	10.830	10.813	38,404,498
2025-04-01	10.870	11.190	10.760	10.770	10.753	71,395,195
2025-03-31	10.660	10.880	10.360	10.800	10.783	72,836,646
2025-03-28	10.940	11.050	10.810	10.830	10.813	42,284,000
2025-03-27	11.030	11.140	10.880	10.960	10.943	52,536,417
2025-03-26	11.330	11.400	11.030	11.140	11.122	77,543,118
2025-03-25	11.120	11.650	10.810	11.470	11.452	129,382,609
2025-03-24	11.320	11.480	10.760	11.060	11.043	81,912,344
2025-03-21	11.450	11.510	11.130	11.180	11.162	83,483,214
2025-03-20	11.560	11.840	11.450	11.540	11.522	83,632,309
2025-03-19	11.800	12.120	11.600	11.660	11.642	93,060,606
2025-03-18	11.990	12.270	11.860	11.860	11.841	87,626,715
2025-03-17	12.100	12.200	11.810	11.900	11.881	88,315,508
2025-03-14	12.000	12.270	11.830	12.150	12.131	108,579,692
2025-03-13	12.370	12.460	11.850	12.120	12.101	149,752,366
2025-03-12	12.980	13.160	12.450	12.460	12.440	209,339,380
2025-03-11	13.000	13.850	12.900	13.110	13.089	223,379,196
2025-03-10	14.080	14.500	13.010	13.240	13.219	382,164,189
2025-03-07	12.640	12.990	12.340	12.570	12.550	192,845,576
2025-03-06	12.320	13.010	12.160	12.760	12.740	262,803,062
2025-03-05	12.210	12.450	11.900	12.150	12.131	152,697,195
2025-03-04	11.480	12.730	11.400	12.280	12.261	250,375,981
2025-03-03	11.130	12.160	10.910	11.600	11.582	184,786,509
2025-02-28	11.700	11.860	10.970	11.030	11.013	166,741,726
2025-02-27	12.000	12.260	11.640	11.870	11.851	150,928,177
2025-02-26	12.400	12.520	11.910	12.000	11.981	190,862,114
2025-02-25	11.930	13.280	11.880	12.520	12.500	238,677,215
2025-02-24	12.800	12.800	12.040	12.440	12.420	216,829,781
2025-02-21	12.170	13.250	11.820	12.980	12.960	294,709,256
2025-02-20	11.830	12.750	11.750	12.410	12.390	298,598,749
2025-02-19	11.740	12.190	11.300	11.890	11.871	285,532,951
2025-02-18	12.100	12.690	11.560	11.650	11.632	300,402,437
2025-02-17	13.000	14.550	12.340	12.580	12.560	478,985,473
2025-02-14	10.500	12.590	10.500	12.440	12.420	415,650,754
2025-02-13	10.450	10.800	10.150	10.490	10.473	223,827,542
2025-02-12	9.640	10.920	9.640	10.470	10.454	287,419,840
2025-02-11	9.900	9.940	9.440	9.650	9.635	222,270,648
2025-02-10	9.350	10.500	9.110	10.010	9.994	304,080,302
2025-02-07	7.900	9.500	7.870	9.260	9.245	285,909,809
2025-02-06	7.810	8.030	7.490	7.970	7.957	173,300,478
2025-02-05	6.890	7.840	6.810	7.840	7.828	195,818,428
2025-01-27	6.620	6.710	6.490	6.530	6.520	29,064,974
2025-01-24	6.190	6.530	6.160	6.520	6.510	42,359,189

← NewerPage 7 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.