Shenzhen Kingsun Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.070 | 11.110 | 10.600 | 10.600 | 10.600 | 4,916,850 |
| 2026-10-21 | 11.420 | 11.650 | 11.010 | 11.070 | 11.070 | 6,175,150 |
| 2026-10-20 | 11.350 | 11.600 | 11.290 | 11.410 | 11.410 | 3,813,700 |
| 2026-10-19 | 11.380 | 11.600 | 11.030 | 11.340 | 11.340 | 5,575,197 |
| 2026-10-16 | 11.890 | 12.070 | 11.350 | 11.500 | 11.500 | 4,833,300 |
| 2026-10-15 | 11.900 | 12.170 | 11.650 | 11.720 | 11.720 | 7,273,800 |
| 2026-10-14 | 12.300 | 12.480 | 12.120 | 12.210 | 12.210 | 6,759,600 |
| 2026-10-13 | 12.050 | 12.600 | 11.800 | 12.300 | 12.300 | 7,531,450 |
| 2026-10-12 | 11.960 | 12.430 | 11.730 | 12.240 | 12.240 | 7,025,555 |
| 2026-10-09 | 12.000 | 12.100 | 11.310 | 12.040 | 12.040 | 6,658,700 |
| 2026-10-08 | 11.690 | 12.150 | 11.550 | 12.030 | 12.030 | 7,960,845 |
| 2026-09-30 | 12.030 | 12.160 | 11.590 | 11.610 | 11.610 | 3,442,500 |
| 2026-09-29 | 11.750 | 12.160 | 11.680 | 12.000 | 12.000 | 4,324,550 |
| 2026-09-28 | 12.000 | 12.190 | 11.730 | 11.750 | 11.750 | 5,163,500 |
| 2026-09-24 | 12.340 | 12.340 | 11.920 | 11.950 | 11.950 | 6,070,000 |
| 2026-09-23 | 12.530 | 12.580 | 12.300 | 12.320 | 12.320 | 6,222,503 |
| 2026-09-22 | 12.480 | 12.640 | 12.360 | 12.530 | 12.530 | 8,826,050 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.0250 CNY |
| 2025-06-03 | 0.0450 CNY |
| 2024-05-10 | 0.0502 CNY |
| 2023-05-16 | 0.0400 CNY |
| 2022-05-17 | 0.0200 CNY |
| 2021-06-01 | 0.0550 CNY |
| 2020-05-29 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.