Kunshan Kersen Science & Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.850 | 5.030 | 4.710 | 4.730 | 4.730 | 12,888,700 |
| 2024-07-23 | 5.010 | 5.020 | 4.810 | 4.810 | 4.810 | 10,092,800 |
| 2024-07-22 | 4.890 | 5.010 | 4.850 | 4.980 | 4.980 | 13,928,223 |
| 2024-07-19 | 4.840 | 4.960 | 4.790 | 4.890 | 4.890 | 14,644,560 |
| 2024-07-18 | 4.850 | 4.890 | 4.730 | 4.870 | 4.870 | 20,833,280 |
| 2024-07-17 | 5.230 | 5.260 | 4.930 | 4.930 | 4.930 | 37,624,447 |
| 2024-07-16 | 5.370 | 5.700 | 5.120 | 5.230 | 5.230 | 48,079,573 |
| 2024-07-15 | 5.340 | 5.430 | 5.140 | 5.180 | 5.180 | 13,301,439 |
| 2024-07-12 | 5.540 | 5.600 | 5.290 | 5.330 | 5.330 | 22,665,440 |
| 2024-07-11 | 5.100 | 5.500 | 5.090 | 5.500 | 5.500 | 22,196,880 |
| 2024-07-10 | 4.950 | 5.130 | 4.940 | 5.000 | 5.000 | 16,631,900 |
| 2024-07-09 | 5.090 | 5.290 | 4.980 | 5.280 | 5.280 | 11,926,876 |
| 2024-07-08 | 5.160 | 5.210 | 5.000 | 5.010 | 5.010 | 8,781,400 |
| 2024-07-05 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-07-04 | 5.320 | 5.370 | 5.150 | 5.180 | 5.180 | 7,800,096 |
| 2024-07-03 | 5.410 | 5.490 | 5.320 | 5.330 | 5.330 | 9,606,621 |
| 2024-07-02 | 5.460 | 5.580 | 5.430 | 5.510 | 5.510 | 11,861,640 |
| 2024-07-01 | 5.580 | 5.650 | 5.340 | 5.490 | 5.490 | 12,653,275 |
| 2024-06-28 | 5.410 | 5.660 | 5.260 | 5.560 | 5.560 | 13,946,987 |
| 2024-06-27 | 5.440 | 5.630 | 5.360 | 5.380 | 5.380 | 12,514,332 |
| 2024-06-26 | 5.120 | 5.500 | 5.050 | 5.450 | 5.450 | 10,577,100 |
| 2024-06-25 | 5.210 | 5.300 | 5.080 | 5.140 | 5.140 | 9,873,239 |
| 2024-06-24 | 5.460 | 5.500 | 5.200 | 5.210 | 5.210 | 11,280,700 |
| 2024-06-21 | 5.530 | 5.570 | 5.370 | 5.520 | 5.520 | 8,215,500 |
| 2024-06-20 | 5.730 | 5.730 | 5.530 | 5.530 | 5.530 | 8,580,444 |
| 2024-06-19 | 5.750 | 5.820 | 5.700 | 5.730 | 5.730 | 8,200,344 |
| 2024-06-18 | 5.640 | 5.780 | 5.620 | 5.760 | 5.760 | 10,725,400 |
| 2024-06-17 | 5.510 | 5.730 | 5.490 | 5.640 | 5.640 | 10,650,407 |
| 2024-06-14 | 5.510 | 5.550 | 5.420 | 5.550 | 5.550 | 7,470,133 |
| 2024-06-13 | 5.660 | 5.730 | 5.600 | 5.620 | 5.620 | 8,893,200 |
| 2024-06-12 | 5.530 | 5.700 | 5.500 | 5.670 | 5.670 | 11,269,600 |
| 2024-06-11 | 5.520 | 5.520 | 5.320 | 5.460 | 5.460 | 11,292,877 |
| 2024-06-07 | 5.350 | 5.530 | 5.350 | 5.510 | 5.510 | 10,250,589 |
| 2024-06-06 | 5.680 | 5.750 | 5.290 | 5.350 | 5.350 | 14,682,153 |
| 2024-06-05 | 5.690 | 5.700 | 5.590 | 5.590 | 5.590 | 9,139,280 |
| 2024-06-04 | 5.840 | 5.860 | 5.580 | 5.690 | 5.690 | 13,956,561 |
| 2024-06-03 | 6.140 | 6.140 | 5.810 | 5.850 | 5.850 | 15,706,131 |
| 2024-05-31 | 6.010 | 6.140 | 5.960 | 6.110 | 6.110 | 11,709,377 |
| 2024-05-30 | 5.960 | 6.100 | 5.840 | 5.960 | 5.960 | 13,866,464 |
| 2024-05-29 | 5.890 | 6.070 | 5.860 | 5.980 | 5.980 | 13,437,772 |
| 2024-05-28 | 6.030 | 6.040 | 5.870 | 5.880 | 5.880 | 7,945,321 |
| 2024-05-27 | 5.970 | 6.030 | 5.840 | 6.020 | 6.020 | 10,366,550 |
| 2024-05-24 | 6.090 | 6.110 | 5.950 | 5.950 | 5.950 | 11,153,800 |
| 2024-05-23 | 6.260 | 6.260 | 6.080 | 6.090 | 6.090 | 9,515,100 |
| 2024-05-22 | 6.130 | 6.270 | 6.100 | 6.260 | 6.260 | 11,480,192 |
| 2024-05-21 | 6.150 | 6.230 | 6.080 | 6.140 | 6.140 | 9,098,900 |
| 2024-05-20 | 6.270 | 6.290 | 6.150 | 6.160 | 6.160 | 9,245,740 |
| 2024-05-17 | 6.140 | 6.250 | 6.050 | 6.250 | 6.250 | 10,898,100 |
| 2024-05-16 | 6.040 | 6.170 | 6.030 | 6.130 | 6.130 | 11,436,840 |
| 2024-05-15 | 6.060 | 6.110 | 5.960 | 6.030 | 6.030 | 8,391,700 |
| 2024-05-14 | 6.010 | 6.180 | 6.000 | 6.040 | 6.040 | 11,213,920 |
| 2024-05-13 | 6.100 | 6.120 | 5.870 | 5.980 | 5.980 | 18,148,819 |
| 2024-05-10 | 6.360 | 6.380 | 6.100 | 6.120 | 6.120 | 19,456,874 |
| 2024-05-09 | 6.300 | 6.440 | 6.300 | 6.360 | 6.360 | 16,644,900 |
| 2024-05-08 | 6.330 | 6.360 | 6.240 | 6.260 | 6.260 | 16,089,708 |
| 2024-05-07 | 6.420 | 6.470 | 6.290 | 6.390 | 6.390 | 16,070,419 |
| 2024-05-06 | 6.250 | 6.500 | 6.250 | 6.410 | 6.410 | 22,060,100 |
| 2024-04-30 | 6.280 | 6.360 | 6.090 | 6.180 | 6.180 | 22,217,700 |
| 2024-04-29 | 6.070 | 6.280 | 6.020 | 6.280 | 6.280 | 26,952,243 |
| 2024-04-26 | 5.830 | 6.110 | 5.810 | 6.020 | 6.020 | 31,432,842 |
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.