Kunshan Kersen Science & Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 6.900 | 6.980 | 6.410 | 6.520 | 6.520 | 16,400,700 |
| 2024-01-19 | 7.160 | 7.160 | 6.900 | 6.930 | 6.930 | 11,662,084 |
| 2024-01-18 | 7.170 | 7.360 | 6.860 | 7.180 | 7.180 | 18,679,200 |
| 2024-01-17 | 7.440 | 7.540 | 7.180 | 7.280 | 7.280 | 9,452,122 |
| 2024-01-16 | 7.810 | 7.860 | 7.320 | 7.490 | 7.490 | 20,340,125 |
| 2024-01-15 | 7.740 | 7.990 | 7.610 | 7.830 | 7.830 | 11,996,017 |
| 2024-01-12 | 8.290 | 8.300 | 7.720 | 7.750 | 7.750 | 23,334,221 |
| 2024-01-11 | 8.000 | 8.440 | 7.800 | 8.390 | 8.390 | 19,953,914 |
| 2024-01-10 | 8.450 | 8.450 | 8.050 | 8.090 | 8.090 | 18,338,586 |
| 2024-01-09 | 8.440 | 8.790 | 8.320 | 8.520 | 8.520 | 16,257,309 |
| 2024-01-08 | 8.550 | 8.800 | 8.410 | 8.420 | 8.420 | 16,359,188 |
| 2024-01-05 | 9.230 | 9.360 | 8.600 | 8.660 | 8.660 | 23,817,276 |
| 2024-01-04 | 9.200 | 9.280 | 8.980 | 9.180 | 9.180 | 27,497,549 |
| 2024-01-03 | 8.870 | 9.400 | 8.690 | 9.400 | 9.400 | 46,217,266 |
| 2024-01-02 | 9.090 | 9.100 | 8.800 | 8.920 | 8.920 | 20,081,462 |
| 2023-12-29 | 8.680 | 9.250 | 8.610 | 9.090 | 9.090 | 36,714,502 |
| 2023-12-28 | 8.590 | 9.020 | 8.510 | 8.800 | 8.800 | 29,162,878 |
| 2023-12-27 | 8.450 | 8.700 | 8.080 | 8.700 | 8.700 | 27,592,556 |
| 2023-12-26 | 8.600 | 8.650 | 8.270 | 8.360 | 8.360 | 18,261,400 |
| 2023-12-25 | 8.140 | 8.750 | 8.040 | 8.650 | 8.650 | 27,964,621 |
| 2023-12-22 | 8.400 | 8.520 | 7.950 | 8.060 | 8.060 | 18,349,471 |
| 2023-12-21 | 8.450 | 8.500 | 8.020 | 8.350 | 8.350 | 26,992,449 |
| 2023-12-20 | 8.560 | 8.810 | 8.540 | 8.560 | 8.560 | 20,164,191 |
| 2023-12-19 | 8.500 | 8.830 | 8.460 | 8.550 | 8.550 | 20,891,089 |
| 2023-12-18 | 8.610 | 8.650 | 8.390 | 8.500 | 8.500 | 21,022,908 |
| 2023-12-15 | 8.940 | 9.090 | 8.560 | 8.610 | 8.610 | 45,018,543 |
| 2023-12-14 | 8.720 | 9.420 | 8.600 | 8.950 | 8.950 | 73,149,470 |
| 2023-12-13 | 8.160 | 8.590 | 8.140 | 8.560 | 8.560 | 30,845,560 |
| 2023-12-12 | 8.140 | 8.350 | 8.050 | 8.200 | 8.200 | 12,153,020 |
| 2023-12-11 | 7.930 | 8.370 | 7.800 | 8.140 | 8.140 | 18,991,275 |
| 2023-12-08 | 7.870 | 8.110 | 7.870 | 8.000 | 8.000 | 13,278,475 |
| 2023-12-07 | 7.980 | 8.040 | 7.840 | 7.920 | 7.920 | 12,732,776 |
| 2023-12-06 | 8.130 | 8.230 | 7.940 | 7.990 | 7.990 | 16,786,284 |
| 2023-12-05 | 8.670 | 8.670 | 8.120 | 8.250 | 8.250 | 22,797,988 |
| 2023-12-04 | 8.080 | 8.880 | 7.990 | 8.520 | 8.520 | 33,022,025 |
| 2023-12-01 | 8.020 | 8.170 | 7.870 | 8.140 | 8.140 | 10,941,956 |
| 2023-11-30 | 8.250 | 8.250 | 7.890 | 8.000 | 8.000 | 16,491,049 |
| 2023-11-29 | 8.250 | 8.360 | 8.140 | 8.260 | 8.260 | 20,913,608 |
| 2023-11-28 | 8.090 | 8.640 | 8.090 | 8.350 | 8.350 | 39,896,917 |
| 2023-11-27 | 7.680 | 8.310 | 7.670 | 8.190 | 8.190 | 37,271,682 |
| 2023-11-24 | 7.860 | 7.870 | 7.640 | 7.670 | 7.670 | 9,079,965 |
| 2023-11-23 | 7.660 | 7.970 | 7.660 | 7.870 | 7.870 | 11,938,161 |
| 2023-11-22 | 7.790 | 7.870 | 7.680 | 7.690 | 7.690 | 11,225,906 |
| 2023-11-21 | 7.900 | 7.950 | 7.790 | 7.800 | 7.800 | 11,874,200 |
| 2023-11-20 | 8.040 | 8.100 | 7.890 | 7.940 | 7.940 | 15,955,300 |
| 2023-11-17 | 8.090 | 8.160 | 8.010 | 8.040 | 8.040 | 13,399,651 |
| 2023-11-16 | 8.120 | 8.210 | 8.060 | 8.130 | 8.130 | 13,471,652 |
| 2023-11-15 | 8.100 | 8.250 | 7.980 | 8.160 | 8.160 | 16,566,934 |
| 2023-11-14 | 7.850 | 8.140 | 7.800 | 8.070 | 8.070 | 20,402,773 |
| 2023-11-13 | 7.830 | 7.970 | 7.770 | 7.900 | 7.900 | 15,446,260 |
| 2023-11-10 | 7.740 | 7.990 | 7.650 | 7.870 | 7.870 | 20,188,129 |
| 2023-11-09 | 8.060 | 8.080 | 7.740 | 7.840 | 7.840 | 27,268,439 |
| 2023-11-08 | 8.140 | 8.400 | 7.970 | 8.060 | 8.060 | 46,514,514 |
| 2023-11-07 | 7.790 | 8.590 | 7.750 | 8.270 | 8.270 | 77,852,190 |
| 2023-11-06 | 7.580 | 7.910 | 7.580 | 7.810 | 7.810 | 19,062,114 |
| 2023-11-03 | 7.480 | 7.680 | 7.480 | 7.570 | 7.570 | 14,837,972 |
| 2023-11-02 | 7.510 | 7.710 | 7.450 | 7.480 | 7.480 | 19,700,024 |
| 2023-11-01 | 7.330 | 7.650 | 7.290 | 7.510 | 7.510 | 21,946,577 |
| 2023-10-31 | 7.340 | 7.700 | 7.280 | 7.430 | 7.430 | 25,191,961 |
| 2023-10-30 | 7.130 | 7.350 | 7.050 | 7.270 | 7.270 | 16,497,858 |
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.