Shanghai Kingstar Winning Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.240 | 7.260 | 7.000 | 7.010 | 7.010 | 39,893,310 |
| 2026-10-21 | 7.220 | 7.340 | 7.150 | 7.250 | 7.250 | 45,172,227 |
| 2026-10-20 | 6.920 | 7.230 | 6.880 | 7.200 | 7.200 | 55,218,382 |
| 2026-10-19 | 6.810 | 7.110 | 6.780 | 6.980 | 6.980 | 45,756,657 |
| 2026-10-16 | 7.160 | 7.210 | 6.800 | 6.870 | 6.870 | 52,097,087 |
| 2026-10-15 | 7.090 | 7.280 | 7.010 | 7.030 | 7.030 | 50,605,785 |
| 2026-10-14 | 7.300 | 7.330 | 7.200 | 7.200 | 7.200 | 36,868,875 |
| 2026-10-13 | 7.300 | 7.470 | 7.160 | 7.330 | 7.330 | 68,876,922 |
| 2026-10-12 | 7.210 | 7.470 | 7.180 | 7.430 | 7.430 | 78,908,633 |
| 2026-10-09 | 6.870 | 7.260 | 6.800 | 7.240 | 7.240 | 64,379,055 |
| 2026-10-08 | 7.000 | 7.120 | 6.870 | 6.910 | 6.910 | 33,410,270 |
| 2026-09-30 | 7.000 | 7.050 | 6.920 | 6.980 | 6.980 | 30,086,119 |
| 2026-09-29 | 6.820 | 6.990 | 6.780 | 6.960 | 6.960 | 29,427,648 |
| 2026-09-28 | 7.010 | 7.040 | 6.750 | 6.830 | 6.830 | 33,483,191 |
| 2026-09-24 | 6.980 | 7.060 | 6.880 | 6.900 | 6.900 | 31,319,512 |
| 2026-09-23 | 7.120 | 7.170 | 7.000 | 7.010 | 7.010 | 36,404,094 |
| 2026-09-22 | 7.000 | 7.210 | 7.000 | 7.150 | 7.150 | 64,839,039 |
| 2026-09-21 | 6.750 | 6.980 | 6.740 | 6.960 | 6.960 | 48,961,684 |
| 2026-09-18 | 6.740 | 6.900 | 6.730 | 6.760 | 6.760 | 38,463,398 |
| 2026-09-17 | 6.630 | 6.730 | 6.620 | 6.690 | 6.690 | 21,081,660 |
| 2026-09-16 | 6.590 | 6.680 | 6.530 | 6.680 | 6.680 | 22,635,510 |
| 2026-09-15 | 6.700 | 6.750 | 6.590 | 6.610 | 6.610 | 26,809,967 |
| 2026-09-14 | 6.660 | 6.740 | 6.630 | 6.690 | 6.690 | 22,537,807 |
| 2026-09-11 | 6.780 | 6.800 | 6.610 | 6.660 | 6.660 | 35,428,301 |
| 2026-09-10 | 6.870 | 6.870 | 6.780 | 6.830 | 6.830 | 22,447,432 |
| 2026-09-09 | 7.070 | 7.070 | 6.860 | 6.900 | 6.900 | 41,663,000 |
| 2026-09-08 | 6.950 | 7.120 | 6.880 | 7.080 | 7.080 | 44,650,027 |
| 2026-09-07 | 7.050 | 7.070 | 6.910 | 6.950 | 6.950 | 37,827,648 |
| 2026-09-04 | 7.020 | 7.250 | 7.000 | 7.010 | 7.010 | 60,404,195 |
| 2026-09-03 | 7.110 | 7.210 | 6.930 | 6.950 | 6.950 | 40,163,266 |
| 2026-09-02 | 7.210 | 7.270 | 7.090 | 7.100 | 7.100 | 36,556,461 |
| 2026-09-01 | 7.080 | 7.420 | 7.080 | 7.230 | 7.230 | 70,843,438 |
| 2026-08-31 | 6.780 | 7.080 | 6.760 | 7.070 | 7.070 | 52,574,406 |
| 2026-08-28 | 6.890 | 7.050 | 6.840 | 6.870 | 6.870 | 56,949,277 |
| 2026-08-27 | 6.770 | 6.850 | 6.750 | 6.820 | 6.820 | 34,337,695 |
| 2026-08-26 | 6.970 | 6.980 | 6.730 | 6.780 | 6.780 | 68,378,977 |
| 2026-08-25 | 6.950 | 7.090 | 6.890 | 7.080 | 7.080 | 33,182,773 |
| 2026-08-24 | 7.180 | 7.190 | 6.880 | 6.970 | 6.970 | 44,313,625 |
| 2026-08-21 | 7.280 | 7.400 | 7.130 | 7.170 | 7.170 | 47,492,016 |
| 2026-08-20 | 7.200 | 7.600 | 7.160 | 7.370 | 7.370 | 89,573,602 |
| 2026-08-19 | 7.360 | 7.400 | 7.050 | 7.060 | 7.060 | 55,868,117 |
| 2026-08-18 | 7.590 | 7.620 | 7.290 | 7.440 | 7.440 | 69,057,445 |
| 2026-08-17 | 7.670 | 7.700 | 7.500 | 7.630 | 7.630 | 49,335,625 |
| 2026-08-14 | 7.830 | 7.970 | 7.590 | 7.730 | 7.730 | 68,493,789 |
| 2026-08-13 | 7.950 | 8.060 | 7.830 | 7.850 | 7.850 | 79,012,305 |
| 2026-08-12 | 8.000 | 8.050 | 7.780 | 7.930 | 7.930 | 75,497,133 |
| 2026-08-11 | 7.800 | 8.010 | 7.660 | 7.880 | 7.880 | 76,537,344 |
| 2026-08-10 | 7.800 | 8.250 | 7.750 | 7.870 | 7.870 | 107,878,961 |
| 2026-08-07 | 7.690 | 7.780 | 7.420 | 7.760 | 7.760 | 79,614,844 |
| 2026-08-06 | 7.660 | 7.920 | 7.610 | 7.740 | 7.740 | 71,936,617 |
| 2026-08-05 | 7.740 | 8.040 | 7.660 | 7.800 | 7.800 | 91,079,820 |
| 2026-08-04 | 7.620 | 7.810 | 7.590 | 7.740 | 7.740 | 74,686,008 |
| 2026-08-03 | 7.600 | 7.750 | 7.460 | 7.540 | 7.540 | 75,663,992 |
| 2026-07-31 | 7.010 | 7.740 | 7.010 | 7.590 | 7.590 | 134,279,766 |
| 2026-07-30 | 6.950 | 7.180 | 6.930 | 6.980 | 6.980 | 57,155,316 |
| 2026-07-29 | 6.910 | 7.040 | 6.800 | 6.980 | 6.980 | 56,156,484 |
| 2026-07-28 | 6.710 | 6.970 | 6.700 | 6.870 | 6.870 | 48,443,992 |
| 2026-07-27 | 6.520 | 6.790 | 6.470 | 6.780 | 6.780 | 52,381,227 |
| 2026-07-24 | 6.790 | 6.790 | 6.510 | 6.520 | 6.520 | 55,776,344 |
| 2026-07-23 | 6.840 | 6.890 | 6.690 | 6.880 | 6.880 | 50,513,754 |
Page 1 of 1 · 60 trading days
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.