Kunshan Kersen Science & Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.830	6.860	6.750	6.760	6.760	4,357,696
2023-07-26	6.910	6.940	6.790	6.830	6.830	5,403,080
2023-07-25	6.860	6.940	6.810	6.920	6.920	4,615,876
2023-07-24	6.730	6.870	6.680	6.820	6.820	5,064,616
2023-07-21	6.780	6.860	6.710	6.730	6.730	4,762,142
2023-07-20	6.900	6.930	6.750	6.770	6.770	5,457,528
2023-07-19	6.950	7.020	6.880	6.910	6.910	4,124,532
2023-07-18	6.910	7.010	6.880	6.950	6.950	5,298,940
2023-07-17	6.880	6.940	6.850	6.920	6.920	3,852,690
2023-07-14	6.990	7.010	6.940	6.960	6.960	3,243,542
2023-07-13	6.850	6.960	6.850	6.950	6.950	4,995,600
2023-07-12	6.960	7.010	6.840	6.850	6.850	4,364,900
2023-07-11	6.850	6.970	6.840	6.960	6.960	3,316,333
2023-07-10	6.910	6.950	6.830	6.840	6.840	3,997,573
2023-07-07	7.030	7.060	6.900	6.920	6.920	3,615,600
2023-07-06	6.990	7.080	6.960	7.030	7.030	4,495,904
2023-07-05	7.060	7.140	7.020	7.020	7.020	4,872,328
2023-07-04	7.090	7.090	6.970	7.050	7.050	4,316,300
2023-07-03	7.070	7.130	6.980	6.990	6.990	5,234,536
2023-06-30	6.920	7.060	6.910	7.020	7.020	7,091,400
2023-06-29	6.720	7.070	6.670	6.940	6.940	9,666,104
2023-06-28	6.760	6.800	6.500	6.730	6.730	6,974,742
2023-06-27	6.600	6.800	6.560	6.790	6.790	6,221,300
2023-06-26	6.650	6.770	6.590	6.600	6.600	6,169,986
2023-06-21	6.790	6.810	6.680	6.690	6.690	4,226,134
2023-06-20	6.860	6.880	6.770	6.800	6.800	4,923,000
2023-06-19	6.870	6.940	6.860	6.870	6.870	4,324,835
2023-06-16	6.860	6.960	6.840	6.890	6.890	4,019,221
2023-06-15	6.860	6.930	6.830	6.870	6.870	3,932,216
2023-06-14	6.940	6.970	6.890	6.900	6.900	4,134,611
2023-06-13	6.850	6.990	6.800	6.960	6.960	5,088,900
2023-06-12	6.770	6.880	6.730	6.840	6.840	4,316,420
2023-06-09	6.750	6.800	6.670	6.760	6.760	4,601,300
2023-06-08	6.780	6.850	6.700	6.720	6.720	4,610,100
2023-06-07	6.740	6.870	6.670	6.830	6.830	5,890,300
2023-06-06	6.930	7.050	6.740	6.740	6.740	8,979,529
2023-06-05	6.770	6.950	6.760	6.920	6.920	6,733,600
2023-06-02	6.790	6.870	6.750	6.790	6.790	4,741,000
2023-06-01	6.690	6.820	6.620	6.790	6.790	6,176,200
2023-05-31	6.720	6.750	6.650	6.690	6.690	3,108,493
2023-05-30	6.670	6.720	6.610	6.720	6.720	3,746,077
2023-05-29	6.770	6.800	6.690	6.720	6.720	3,528,532
2023-05-26	6.750	6.750	6.600	6.740	6.740	4,031,480
2023-05-25	6.730	6.780	6.620	6.710	6.710	4,533,128
2023-05-24	6.600	6.770	6.540	6.730	6.730	5,931,828
2023-05-23	6.680	6.710	6.600	6.640	6.640	4,107,271
2023-05-22	6.710	6.740	6.640	6.680	6.680	4,348,000
2023-05-19	6.630	6.740	6.580	6.720	6.720	6,915,760
2023-05-18	6.530	6.660	6.490	6.620	6.620	6,910,100
2023-05-17	6.400	6.530	6.370	6.530	6.530	5,788,313
2023-05-16	6.440	6.470	6.380	6.410	6.410	3,950,036
2023-05-15	6.400	6.470	6.330	6.460	6.460	5,379,664
2023-05-12	6.490	6.520	6.410	6.410	6.410	5,528,724
2023-05-11	6.470	6.560	6.450	6.510	6.510	4,916,795
2023-05-10	6.450	6.530	6.400	6.490	6.490	5,739,459
2023-05-09	6.550	6.610	6.470	6.470	6.470	8,249,451
2023-05-08	6.540	6.590	6.460	6.550	6.550	6,490,500
2023-05-05	6.570	6.610	6.500	6.510	6.510	5,993,083
2023-05-04	6.530	6.670	6.490	6.570	6.570	11,669,969
2023-04-28	6.500	6.620	6.400	6.540	6.540	25,449,019

← NewerPage 14 of 21 · 1,212 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.