Shanghai Kingstar Winning Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.600 | 7.920 | 7.570 | 7.790 | 7.778 | 56,076,929 |
| 2024-10-29 | 7.770 | 7.880 | 7.580 | 7.600 | 7.588 | 45,941,695 |
| 2024-10-28 | 7.670 | 7.800 | 7.660 | 7.740 | 7.728 | 38,229,146 |
| 2024-10-25 | 7.690 | 7.800 | 7.590 | 7.710 | 7.698 | 44,801,942 |
| 2024-10-24 | 7.660 | 7.890 | 7.630 | 7.690 | 7.678 | 44,071,620 |
| 2024-10-23 | 7.720 | 8.030 | 7.630 | 7.770 | 7.758 | 70,501,187 |
| 2024-10-22 | 7.510 | 7.870 | 7.380 | 7.720 | 7.708 | 82,703,502 |
| 2024-10-21 | 7.480 | 7.650 | 7.360 | 7.520 | 7.508 | 62,738,891 |
| 2024-10-18 | 7.080 | 7.720 | 7.020 | 7.430 | 7.418 | 71,327,431 |
| 2024-10-17 | 7.200 | 7.280 | 7.080 | 7.080 | 7.069 | 37,817,919 |
| 2024-10-16 | 7.000 | 7.200 | 6.950 | 7.090 | 7.079 | 32,663,751 |
| 2024-10-15 | 7.250 | 7.440 | 7.070 | 7.090 | 7.079 | 49,114,480 |
| 2024-10-14 | 6.900 | 7.380 | 6.730 | 7.250 | 7.239 | 67,962,579 |
| 2024-10-11 | 7.350 | 7.360 | 6.790 | 6.880 | 6.869 | 66,642,363 |
| 2024-10-10 | 7.600 | 7.810 | 7.260 | 7.360 | 7.348 | 70,459,986 |
| 2024-10-09 | 8.190 | 8.190 | 7.450 | 7.450 | 7.438 | 134,993,409 |
| 2024-10-08 | 8.850 | 8.850 | 7.540 | 8.590 | 8.576 | 197,451,884 |
| 2024-09-30 | 6.780 | 7.430 | 6.590 | 7.390 | 7.378 | 118,175,116 |
| 2024-09-27 | 5.870 | 6.450 | 5.870 | 6.290 | 6.280 | 78,524,259 |
| 2024-09-26 | 5.540 | 5.780 | 5.530 | 5.770 | 5.761 | 34,352,486 |
| 2024-09-25 | 5.640 | 5.720 | 5.540 | 5.550 | 5.541 | 35,218,395 |
| 2024-09-24 | 5.430 | 5.570 | 5.360 | 5.560 | 5.551 | 30,838,218 |
| 2024-09-23 | 5.390 | 5.440 | 5.330 | 5.400 | 5.392 | 16,557,402 |
| 2024-09-20 | 5.340 | 5.390 | 5.320 | 5.370 | 5.362 | 19,173,216 |
| 2024-09-19 | 5.220 | 5.360 | 5.170 | 5.340 | 5.332 | 23,622,513 |
| 2024-09-18 | 5.220 | 5.230 | 5.110 | 5.190 | 5.182 | 14,558,997 |
| 2024-09-13 | 5.280 | 5.320 | 5.200 | 5.230 | 5.222 | 15,364,402 |
| 2024-09-12 | 5.280 | 5.350 | 5.260 | 5.280 | 5.272 | 15,482,718 |
| 2024-09-11 | 5.270 | 5.290 | 5.220 | 5.250 | 5.242 | 11,907,646 |
| 2024-09-10 | 5.280 | 5.340 | 5.160 | 5.280 | 5.272 | 19,833,393 |
| 2024-09-09 | 5.190 | 5.360 | 5.150 | 5.250 | 5.242 | 21,175,269 |
| 2024-09-06 | 5.390 | 5.430 | 5.220 | 5.230 | 5.222 | 17,011,872 |
| 2024-09-05 | 5.240 | 5.360 | 5.230 | 5.300 | 5.292 | 16,427,996 |
| 2024-09-04 | 5.210 | 5.280 | 5.190 | 5.210 | 5.202 | 14,928,413 |
| 2024-09-03 | 5.240 | 5.280 | 5.170 | 5.250 | 5.242 | 20,385,971 |
| 2024-09-02 | 5.450 | 5.450 | 5.220 | 5.230 | 5.222 | 22,324,584 |
| 2024-08-30 | 5.290 | 5.520 | 5.270 | 5.450 | 5.441 | 31,087,844 |
| 2024-08-29 | 5.290 | 5.330 | 5.110 | 5.320 | 5.312 | 30,566,133 |
| 2024-08-28 | 5.170 | 5.310 | 5.110 | 5.300 | 5.292 | 17,777,183 |
| 2024-08-27 | 5.260 | 5.280 | 5.170 | 5.170 | 5.162 | 10,356,010 |
| 2024-08-26 | 5.220 | 5.260 | 5.160 | 5.260 | 5.252 | 11,776,138 |
| 2024-08-23 | 5.150 | 5.230 | 5.140 | 5.210 | 5.202 | 11,314,781 |
| 2024-08-22 | 5.230 | 5.290 | 5.130 | 5.150 | 5.142 | 17,559,000 |
| 2024-08-21 | 5.280 | 5.330 | 5.210 | 5.220 | 5.212 | 14,651,520 |
| 2024-08-20 | 5.390 | 5.410 | 5.270 | 5.280 | 5.272 | 15,743,103 |
| 2024-08-19 | 5.470 | 5.580 | 5.380 | 5.400 | 5.392 | 19,422,036 |
| 2024-08-16 | 5.430 | 5.520 | 5.420 | 5.490 | 5.481 | 16,563,162 |
| 2024-08-15 | 5.320 | 5.520 | 5.310 | 5.470 | 5.461 | 21,541,867 |
| 2024-08-14 | 5.410 | 5.450 | 5.330 | 5.350 | 5.342 | 12,137,799 |
| 2024-08-13 | 5.370 | 5.400 | 5.310 | 5.390 | 5.382 | 13,008,137 |
| 2024-08-12 | 5.390 | 5.460 | 5.340 | 5.370 | 5.362 | 14,208,765 |
| 2024-08-09 | 5.520 | 5.570 | 5.390 | 5.400 | 5.392 | 18,287,650 |
| 2024-08-08 | 5.450 | 5.560 | 5.410 | 5.490 | 5.481 | 15,957,632 |
| 2024-08-07 | 5.530 | 5.560 | 5.450 | 5.470 | 5.461 | 19,033,879 |
| 2024-08-06 | 5.420 | 5.570 | 5.390 | 5.550 | 5.541 | 30,422,643 |
| 2024-08-05 | 5.460 | 5.590 | 5.340 | 5.350 | 5.342 | 28,380,811 |
| 2024-08-02 | 5.560 | 5.710 | 5.510 | 5.550 | 5.541 | 33,576,332 |
| 2024-08-01 | 5.630 | 5.660 | 5.530 | 5.560 | 5.551 | 22,055,768 |
| 2024-07-31 | 5.310 | 5.620 | 5.270 | 5.620 | 5.611 | 41,377,048 |
| 2024-07-30 | 5.240 | 5.350 | 5.190 | 5.310 | 5.302 | 22,383,054 |
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.