Shanghai Kingstar Winning Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.500 | 6.620 | 6.350 | 6.350 | 6.340 | 32,942,257 |
| 2025-01-22 | 6.430 | 6.440 | 6.320 | 6.400 | 6.390 | 23,783,586 |
| 2025-01-21 | 6.560 | 6.600 | 6.420 | 6.460 | 6.450 | 22,106,584 |
| 2025-01-20 | 6.530 | 6.620 | 6.470 | 6.510 | 6.500 | 22,371,095 |
| 2025-01-17 | 6.420 | 6.540 | 6.390 | 6.490 | 6.480 | 20,419,086 |
| 2025-01-16 | 6.500 | 6.520 | 6.390 | 6.440 | 6.430 | 27,109,330 |
| 2025-01-15 | 6.520 | 6.550 | 6.370 | 6.440 | 6.430 | 25,212,951 |
| 2025-01-14 | 6.250 | 6.550 | 6.230 | 6.520 | 6.510 | 39,576,706 |
| 2025-01-13 | 6.150 | 6.280 | 6.070 | 6.220 | 6.210 | 26,131,543 |
| 2025-01-10 | 6.400 | 6.490 | 6.170 | 6.200 | 6.190 | 24,908,377 |
| 2025-01-09 | 6.400 | 6.530 | 6.380 | 6.420 | 6.410 | 21,061,157 |
| 2025-01-08 | 6.490 | 6.560 | 6.290 | 6.480 | 6.470 | 32,049,447 |
| 2025-01-07 | 6.540 | 6.600 | 6.430 | 6.550 | 6.540 | 24,503,781 |
| 2025-01-06 | 6.500 | 6.630 | 6.430 | 6.490 | 6.480 | 27,301,263 |
| 2025-01-03 | 6.820 | 6.860 | 6.510 | 6.530 | 6.520 | 35,052,472 |
| 2025-01-02 | 7.160 | 7.170 | 6.720 | 6.780 | 6.769 | 40,006,553 |
| 2024-12-31 | 7.490 | 7.560 | 7.160 | 7.160 | 7.149 | 32,292,376 |
| 2024-12-30 | 7.450 | 7.500 | 7.300 | 7.450 | 7.438 | 22,056,566 |
| 2024-12-27 | 7.410 | 7.560 | 7.370 | 7.430 | 7.418 | 22,639,035 |
| 2024-12-26 | 7.380 | 7.480 | 7.380 | 7.420 | 7.408 | 25,932,641 |
| 2024-12-25 | 7.630 | 7.660 | 7.360 | 7.420 | 7.408 | 31,445,648 |
| 2024-12-24 | 7.600 | 7.660 | 7.390 | 7.470 | 7.458 | 33,331,069 |
| 2024-12-23 | 7.890 | 7.910 | 7.540 | 7.570 | 7.558 | 39,012,353 |
| 2024-12-20 | 7.890 | 7.990 | 7.840 | 7.920 | 7.908 | 25,555,262 |
| 2024-12-19 | 7.690 | 7.950 | 7.660 | 7.920 | 7.908 | 38,745,401 |
| 2024-12-18 | 7.680 | 7.830 | 7.640 | 7.770 | 7.758 | 26,277,536 |
| 2024-12-17 | 7.860 | 7.900 | 7.660 | 7.690 | 7.678 | 41,390,303 |
| 2024-12-16 | 7.940 | 8.060 | 7.780 | 7.910 | 7.898 | 55,212,089 |
| 2024-12-13 | 8.050 | 8.100 | 7.910 | 7.950 | 7.937 | 85,523,362 |
| 2024-12-12 | 8.120 | 8.160 | 7.930 | 8.150 | 8.137 | 64,762,900 |
| 2024-12-11 | 8.180 | 8.240 | 8.020 | 8.120 | 8.107 | 55,692,372 |
| 2024-12-10 | 8.320 | 8.480 | 8.140 | 8.190 | 8.177 | 77,606,239 |
| 2024-12-09 | 8.280 | 8.440 | 7.990 | 8.050 | 8.037 | 62,844,730 |
| 2024-12-06 | 8.060 | 8.200 | 7.900 | 8.150 | 8.137 | 51,648,923 |
| 2024-12-05 | 7.820 | 8.080 | 7.810 | 8.000 | 7.987 | 34,839,601 |
| 2024-12-04 | 8.000 | 8.140 | 7.790 | 7.840 | 7.828 | 34,365,020 |
| 2024-12-03 | 8.040 | 8.080 | 7.910 | 8.050 | 8.037 | 36,233,079 |
| 2024-12-02 | 8.050 | 8.200 | 8.010 | 8.060 | 8.047 | 46,673,672 |
| 2024-11-29 | 7.800 | 8.050 | 7.730 | 7.960 | 7.947 | 47,778,995 |
| 2024-11-28 | 7.830 | 8.030 | 7.740 | 7.750 | 7.738 | 37,663,496 |
| 2024-11-27 | 7.450 | 7.880 | 7.360 | 7.870 | 7.858 | 44,480,548 |
| 2024-11-26 | 7.650 | 7.770 | 7.490 | 7.490 | 7.478 | 33,771,338 |
| 2024-11-25 | 7.880 | 7.990 | 7.520 | 7.700 | 7.688 | 43,029,493 |
| 2024-11-22 | 8.100 | 8.150 | 7.610 | 7.630 | 7.618 | 52,147,766 |
| 2024-11-21 | 8.080 | 8.100 | 7.920 | 8.050 | 8.037 | 53,397,125 |
| 2024-11-20 | 7.730 | 8.470 | 7.710 | 8.160 | 8.147 | 117,310,035 |
| 2024-11-19 | 7.600 | 7.790 | 7.550 | 7.780 | 7.768 | 40,713,302 |
| 2024-11-18 | 8.270 | 8.290 | 7.580 | 7.600 | 7.588 | 69,770,484 |
| 2024-11-15 | 8.210 | 8.460 | 8.190 | 8.310 | 8.297 | 67,593,560 |
| 2024-11-14 | 8.300 | 8.590 | 8.180 | 8.290 | 8.277 | 92,084,790 |
| 2024-11-13 | 8.680 | 9.080 | 8.500 | 8.670 | 8.656 | 147,051,428 |
| 2024-11-12 | 8.450 | 8.570 | 8.120 | 8.270 | 8.257 | 89,779,020 |
| 2024-11-11 | 7.950 | 8.300 | 7.920 | 8.230 | 8.217 | 61,257,191 |
| 2024-11-08 | 8.110 | 8.180 | 7.950 | 8.020 | 8.007 | 70,304,573 |
| 2024-11-07 | 7.690 | 8.040 | 7.610 | 8.030 | 8.017 | 67,178,202 |
| 2024-11-06 | 7.810 | 7.900 | 7.670 | 7.740 | 7.728 | 52,188,303 |
| 2024-11-05 | 7.500 | 7.800 | 7.470 | 7.790 | 7.778 | 52,208,304 |
| 2024-11-04 | 7.390 | 7.520 | 7.330 | 7.500 | 7.488 | 25,859,113 |
| 2024-11-01 | 7.840 | 7.870 | 7.300 | 7.350 | 7.338 | 63,955,266 |
| 2024-10-31 | 7.790 | 8.000 | 7.680 | 7.870 | 7.858 | 66,109,768 |
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.