Kunshan Kersen Science & Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 24.070 | 26.530 | 22.800 | 26.520 | 26.520 | 87,087,695 |
| 2026-10-22 | 24.000 | 26.160 | 24.000 | 24.120 | 24.120 | 60,043,074 |
| 2026-10-21 | 24.500 | 25.480 | 23.820 | 24.000 | 24.000 | 62,889,755 |
| 2026-10-20 | 22.820 | 24.430 | 22.820 | 24.430 | 24.430 | 36,777,326 |
| 2026-10-19 | 20.000 | 22.210 | 19.330 | 22.210 | 22.210 | 38,922,294 |
| 2026-10-16 | 20.880 | 21.690 | 20.010 | 20.190 | 20.190 | 28,035,025 |
| 2026-10-15 | 21.220 | 21.680 | 20.020 | 20.220 | 20.220 | 37,212,620 |
| 2026-10-14 | 23.220 | 23.350 | 21.950 | 21.970 | 21.970 | 27,127,386 |
| 2026-10-13 | 22.890 | 24.000 | 21.500 | 23.370 | 23.370 | 34,220,126 |
| 2026-10-12 | 24.320 | 24.490 | 22.880 | 23.200 | 23.200 | 33,257,883 |
| 2026-10-09 | 23.000 | 25.580 | 22.050 | 24.490 | 24.490 | 59,857,551 |
| 2026-10-08 | 24.800 | 25.110 | 23.060 | 23.250 | 23.250 | 48,970,453 |
| 2026-09-30 | 24.000 | 25.450 | 23.910 | 24.220 | 24.220 | 57,866,914 |
| 2026-09-29 | 22.060 | 24.400 | 21.860 | 23.910 | 23.910 | 66,524,342 |
| 2026-09-28 | 22.560 | 23.820 | 22.350 | 22.500 | 22.500 | 54,737,198 |
| 2026-09-24 | 23.200 | 23.680 | 22.400 | 22.510 | 22.510 | 53,813,400 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-13 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.