Kunshan Kersen Science & Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.610 | 6.000 | 5.590 | 5.870 | 5.870 | 33,712,660 |
| 2024-04-24 | 5.630 | 5.680 | 5.490 | 5.660 | 5.660 | 20,739,265 |
| 2024-04-23 | 5.430 | 5.640 | 5.430 | 5.600 | 5.600 | 23,459,340 |
| 2024-04-22 | 5.580 | 5.590 | 5.340 | 5.380 | 5.380 | 23,482,540 |
| 2024-04-19 | 5.800 | 5.830 | 5.580 | 5.650 | 5.650 | 28,017,446 |
| 2024-04-18 | 5.880 | 6.000 | 5.610 | 5.830 | 5.830 | 36,155,501 |
| 2024-04-17 | 5.450 | 5.850 | 5.440 | 5.820 | 5.820 | 37,509,890 |
| 2024-04-16 | 6.000 | 6.160 | 5.450 | 5.450 | 5.450 | 40,365,701 |
| 2024-04-15 | 6.410 | 6.550 | 5.920 | 6.060 | 6.060 | 45,549,106 |
| 2024-04-12 | 6.920 | 6.920 | 6.470 | 6.510 | 6.510 | 45,615,422 |
| 2024-04-11 | 7.090 | 7.270 | 6.800 | 6.820 | 6.820 | 52,318,134 |
| 2024-04-10 | 7.700 | 7.730 | 7.040 | 7.100 | 7.100 | 70,332,428 |
| 2024-04-09 | 7.170 | 7.950 | 7.170 | 7.820 | 7.820 | 72,574,935 |
| 2024-04-08 | 7.850 | 8.240 | 7.470 | 7.470 | 7.470 | 77,115,346 |
| 2024-04-03 | 8.870 | 9.140 | 8.240 | 8.300 | 8.300 | 132,452,266 |
| 2024-04-02 | 8.270 | 9.150 | 7.910 | 9.150 | 9.150 | 158,658,797 |
| 2024-04-01 | 7.830 | 8.470 | 7.830 | 8.320 | 8.320 | 118,651,786 |
| 2024-03-29 | 7.660 | 8.330 | 7.660 | 7.700 | 7.700 | 87,997,539 |
| 2024-03-28 | 8.490 | 9.220 | 8.210 | 8.510 | 8.510 | 157,741,260 |
| 2024-03-27 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 9,494,178 |
| 2024-03-26 | 7.200 | 7.620 | 7.130 | 7.620 | 7.620 | 20,546,461 |
| 2024-03-25 | 6.280 | 6.930 | 6.160 | 6.930 | 6.930 | 36,753,676 |
| 2024-03-22 | 6.430 | 6.480 | 6.250 | 6.300 | 6.300 | 12,460,300 |
| 2024-03-21 | 6.500 | 6.570 | 6.350 | 6.450 | 6.450 | 13,137,900 |
| 2024-03-20 | 6.410 | 6.540 | 6.400 | 6.510 | 6.510 | 10,212,727 |
| 2024-03-19 | 6.350 | 6.480 | 6.350 | 6.410 | 6.410 | 9,702,700 |
| 2024-03-18 | 6.290 | 6.380 | 6.250 | 6.380 | 6.380 | 10,832,700 |
| 2024-03-15 | 6.220 | 6.280 | 6.140 | 6.280 | 6.280 | 7,591,600 |
| 2024-03-14 | 6.320 | 6.410 | 6.140 | 6.230 | 6.230 | 12,545,300 |
| 2024-03-13 | 6.260 | 6.550 | 6.230 | 6.370 | 6.370 | 15,256,290 |
| 2024-03-12 | 6.190 | 6.280 | 6.080 | 6.260 | 6.260 | 12,019,765 |
| 2024-03-11 | 6.010 | 6.200 | 5.960 | 6.170 | 6.170 | 12,385,200 |
| 2024-03-08 | 5.950 | 6.090 | 5.920 | 6.040 | 6.040 | 8,068,500 |
| 2024-03-07 | 6.080 | 6.160 | 5.970 | 5.980 | 5.980 | 12,218,180 |
| 2024-03-06 | 6.010 | 6.190 | 5.880 | 6.090 | 6.090 | 15,838,519 |
| 2024-03-05 | 6.050 | 6.250 | 5.950 | 6.080 | 6.080 | 15,497,250 |
| 2024-03-04 | 6.140 | 6.260 | 5.960 | 6.080 | 6.080 | 11,790,359 |
| 2024-03-01 | 5.920 | 6.290 | 5.920 | 6.130 | 6.130 | 16,608,240 |
| 2024-02-29 | 5.610 | 5.930 | 5.540 | 5.890 | 5.890 | 14,905,560 |
| 2024-02-28 | 6.180 | 6.340 | 5.620 | 5.640 | 5.640 | 24,553,105 |
| 2024-02-27 | 5.960 | 6.170 | 5.860 | 6.170 | 6.170 | 13,422,946 |
| 2024-02-26 | 5.770 | 6.080 | 5.750 | 5.950 | 5.950 | 16,785,525 |
| 2024-02-23 | 5.610 | 5.800 | 5.550 | 5.770 | 5.770 | 18,430,716 |
| 2024-02-22 | 5.410 | 5.630 | 5.410 | 5.610 | 5.610 | 12,788,734 |
| 2024-02-21 | 5.460 | 5.700 | 5.400 | 5.470 | 5.470 | 19,641,085 |
| 2024-02-20 | 5.150 | 5.550 | 5.010 | 5.450 | 5.450 | 20,033,440 |
| 2024-02-19 | 5.080 | 5.250 | 4.970 | 5.120 | 5.120 | 18,386,878 |
| 2024-02-08 | 4.380 | 4.820 | 4.330 | 4.820 | 4.820 | 18,638,334 |
| 2024-02-07 | 4.540 | 4.720 | 4.200 | 4.380 | 4.380 | 26,201,797 |
| 2024-02-06 | 4.490 | 4.820 | 4.280 | 4.520 | 4.520 | 26,127,125 |
| 2024-02-05 | 5.270 | 5.270 | 4.750 | 4.750 | 4.750 | 16,072,324 |
| 2024-02-02 | 5.600 | 5.780 | 5.030 | 5.280 | 5.280 | 18,888,539 |
| 2024-02-01 | 5.720 | 5.810 | 5.520 | 5.580 | 5.580 | 14,027,420 |
| 2024-01-31 | 6.080 | 6.230 | 5.720 | 5.770 | 5.770 | 17,302,980 |
| 2024-01-30 | 6.330 | 6.500 | 6.130 | 6.180 | 6.180 | 8,547,122 |
| 2024-01-29 | 6.780 | 6.850 | 6.400 | 6.410 | 6.410 | 8,867,300 |
| 2024-01-26 | 6.790 | 6.860 | 6.670 | 6.700 | 6.700 | 9,524,981 |
| 2024-01-25 | 6.460 | 6.820 | 6.390 | 6.790 | 6.790 | 17,576,528 |
| 2024-01-24 | 6.470 | 6.550 | 6.200 | 6.460 | 6.460 | 12,702,880 |
| 2024-01-23 | 6.450 | 6.560 | 6.290 | 6.410 | 6.410 | 16,826,823 |
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.