Kunshan Kersen Science & Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.230	7.360	7.160	7.300	7.300	9,587,575
2023-10-26	7.180	7.260	7.050	7.260	7.260	9,759,470
2023-10-25	7.190	7.260	7.120	7.210	7.210	10,901,510
2023-10-24	7.040	7.200	6.920	7.170	7.170	11,526,228
2023-10-23	7.100	7.140	6.940	7.000	7.000	8,551,153
2023-10-20	7.270	7.340	7.090	7.110	7.110	8,332,920
2023-10-19	7.340	7.430	7.260	7.290	7.290	8,879,057
2023-10-18	7.390	7.440	7.290	7.300	7.300	9,805,000
2023-10-17	7.470	7.520	7.370	7.410	7.410	12,945,361
2023-10-16	7.620	7.620	7.400	7.440	7.440	16,468,824
2023-10-13	7.450	7.670	7.450	7.590	7.590	14,676,400
2023-10-12	7.580	7.620	7.470	7.510	7.510	14,910,300
2023-10-11	7.470	7.810	7.470	7.590	7.590	28,254,793
2023-10-10	7.470	7.620	7.470	7.510	7.510	15,837,569
2023-10-09	7.580	7.590	7.450	7.520	7.520	20,558,381
2023-09-28	7.500	7.710	7.400	7.610	7.610	27,072,933
2023-09-27	7.400	7.640	7.300	7.410	7.410	31,693,474
2023-09-26	7.470	7.600	7.250	7.410	7.410	45,554,184
2023-09-25	6.990	7.710	6.980	7.420	7.420	59,780,293
2023-09-22	6.920	7.040	6.800	7.010	7.010	19,091,417
2023-09-21	6.750	7.180	6.690	6.920	6.920	23,243,897
2023-09-20	6.680	6.830	6.660	6.720	6.720	12,303,880
2023-09-19	6.780	6.780	6.680	6.680	6.680	12,198,731
2023-09-18	6.830	6.880	6.660	6.800	6.800	15,081,558
2023-09-15	6.830	6.880	6.680	6.790	6.790	21,290,520
2023-09-14	7.030	7.070	6.770	6.860	6.860	29,321,980
2023-09-13	7.380	7.440	6.970	7.090	7.090	46,930,774
2023-09-12	7.960	7.990	7.310	7.470	7.470	70,232,507
2023-09-11	7.890	7.890	7.890	7.890	7.890	14,757,433
2023-09-08	6.900	7.270	6.880	7.170	7.170	24,333,598
2023-09-07	6.970	6.970	6.860	6.880	6.880	5,762,600
2023-09-06	6.890	6.970	6.860	6.970	6.970	7,035,186
2023-09-05	6.900	6.950	6.830	6.880	6.880	6,729,142
2023-09-04	6.740	6.890	6.730	6.880	6.880	8,659,615
2023-09-01	6.720	6.750	6.670	6.700	6.700	5,682,900
2023-08-31	6.730	6.780	6.650	6.720	6.720	8,526,300
2023-08-30	6.550	6.800	6.520	6.730	6.730	12,628,280
2023-08-29	6.230	6.480	6.180	6.480	6.480	7,469,396
2023-08-28	6.420	6.460	6.190	6.210	6.210	9,241,200
2023-08-25	6.210	6.240	6.070	6.080	6.080	5,673,800
2023-08-24	6.250	6.310	6.180	6.260	6.260	3,695,623
2023-08-23	6.380	6.380	6.240	6.240	6.240	4,275,596
2023-08-22	6.410	6.550	6.250	6.390	6.390	7,099,944
2023-08-21	6.460	6.530	6.370	6.380	6.380	5,146,542
2023-08-18	6.610	6.610	6.450	6.460	6.460	4,652,720
2023-08-17	6.430	6.580	6.400	6.560	6.560	4,129,720
2023-08-16	6.510	6.580	6.460	6.460	6.460	4,478,104
2023-08-15	6.630	6.640	6.500	6.550	6.550	4,693,520
2023-08-14	6.520	6.630	6.500	6.610	6.610	4,847,744
2023-08-11	6.710	6.750	6.590	6.600	6.600	4,824,200
2023-08-10	6.710	6.750	6.680	6.710	6.710	3,823,800
2023-08-09	6.820	6.830	6.710	6.720	6.720	4,256,100
2023-08-08	6.850	6.890	6.800	6.850	6.850	3,440,360
2023-08-07	6.900	6.920	6.820	6.830	6.830	4,143,190
2023-08-04	6.870	6.920	6.860	6.900	6.900	3,802,849
2023-08-03	6.900	6.930	6.850	6.860	6.860	3,981,096
2023-08-02	6.920	6.950	6.860	6.930	6.930	4,010,660
2023-08-01	6.860	6.940	6.830	6.920	6.920	5,848,748
2023-07-31	6.840	6.880	6.800	6.870	6.870	4,820,200
2023-07-28	6.740	6.840	6.670	6.820	6.820	4,059,648

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.