Kunshan Kersen Science & Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 7.030 | 7.090 | 6.930 | 6.960 | 6.960 | 6,480,380 |
| 2023-04-26 | 7.000 | 7.140 | 6.950 | 7.070 | 7.070 | 5,793,840 |
| 2023-04-25 | 7.230 | 7.250 | 6.860 | 7.010 | 7.010 | 7,273,544 |
| 2023-04-24 | 7.200 | 7.290 | 7.090 | 7.220 | 7.220 | 7,334,500 |
| 2023-04-21 | 7.650 | 7.650 | 7.190 | 7.200 | 7.200 | 11,993,387 |
| 2023-04-20 | 7.580 | 7.660 | 7.480 | 7.650 | 7.650 | 5,843,557 |
| 2023-04-19 | 7.620 | 7.700 | 7.560 | 7.590 | 7.590 | 6,406,200 |
| 2023-04-18 | 7.780 | 7.800 | 7.570 | 7.640 | 7.640 | 6,981,420 |
| 2023-04-17 | 7.870 | 7.980 | 7.730 | 7.770 | 7.770 | 6,928,071 |
| 2023-04-14 | 7.930 | 7.990 | 7.790 | 7.930 | 7.930 | 6,975,170 |
| 2023-04-13 | 8.200 | 8.230 | 7.920 | 7.930 | 7.930 | 11,776,400 |
| 2023-04-12 | 7.900 | 8.210 | 7.890 | 8.200 | 8.200 | 10,354,231 |
| 2023-04-11 | 7.950 | 7.980 | 7.830 | 7.890 | 7.890 | 6,710,960 |
| 2023-04-10 | 8.070 | 8.170 | 7.890 | 7.940 | 7.940 | 8,492,000 |
| 2023-04-07 | 8.250 | 8.250 | 8.000 | 8.120 | 8.120 | 7,353,975 |
| 2023-04-06 | 8.090 | 8.170 | 8.000 | 8.120 | 8.120 | 8,332,800 |
| 2023-04-04 | 8.140 | 8.170 | 7.980 | 8.020 | 8.020 | 7,548,055 |
| 2023-04-03 | 8.010 | 8.150 | 7.910 | 8.120 | 8.120 | 8,718,800 |
| 2023-03-31 | 7.920 | 8.020 | 7.850 | 8.010 | 8.010 | 6,462,339 |
| 2023-03-30 | 7.970 | 7.980 | 7.800 | 7.870 | 7.870 | 10,239,356 |
| 2023-03-29 | 8.120 | 8.180 | 8.050 | 8.060 | 8.060 | 6,258,048 |
| 2023-03-28 | 8.280 | 8.280 | 8.050 | 8.060 | 8.060 | 7,892,000 |
| 2023-03-27 | 8.290 | 8.360 | 8.140 | 8.310 | 8.310 | 10,982,900 |
| 2023-03-24 | 8.140 | 8.320 | 8.060 | 8.310 | 8.310 | 14,359,005 |
| 2023-03-23 | 8.040 | 8.140 | 7.960 | 8.130 | 8.130 | 9,992,950 |
| 2023-03-22 | 7.870 | 8.070 | 7.820 | 8.070 | 8.070 | 10,359,392 |
| 2023-03-21 | 7.710 | 7.850 | 7.580 | 7.840 | 7.840 | 7,181,435 |
| 2023-03-20 | 7.620 | 7.810 | 7.620 | 7.700 | 7.700 | 7,824,000 |
| 2023-03-17 | 7.570 | 7.670 | 7.550 | 7.620 | 7.620 | 5,696,000 |
| 2023-03-16 | 7.690 | 7.700 | 7.490 | 7.520 | 7.520 | 5,891,744 |
| 2023-03-15 | 7.670 | 7.770 | 7.640 | 7.710 | 7.710 | 4,514,200 |
| 2023-03-14 | 7.740 | 7.740 | 7.470 | 7.610 | 7.610 | 6,781,166 |
| 2023-03-13 | 7.650 | 7.790 | 7.620 | 7.740 | 7.740 | 5,824,940 |
| 2023-03-10 | 7.780 | 7.850 | 7.700 | 7.710 | 7.710 | 5,569,603 |
| 2023-03-09 | 7.840 | 7.840 | 7.710 | 7.830 | 7.830 | 5,432,075 |
| 2023-03-08 | 7.630 | 7.820 | 7.630 | 7.800 | 7.800 | 6,421,600 |
| 2023-03-07 | 7.900 | 7.900 | 7.630 | 7.630 | 7.630 | 10,262,865 |
| 2023-03-06 | 7.970 | 7.970 | 7.830 | 7.890 | 7.890 | 8,963,776 |
| 2023-03-03 | 8.000 | 8.080 | 7.920 | 7.950 | 7.950 | 6,962,400 |
| 2023-03-02 | 8.040 | 8.120 | 7.980 | 7.990 | 7.990 | 8,250,100 |
| 2023-03-01 | 7.950 | 8.070 | 7.910 | 8.040 | 8.040 | 7,697,980 |
| 2023-02-28 | 7.860 | 8.050 | 7.860 | 7.960 | 7.960 | 7,775,705 |
| 2023-02-27 | 8.040 | 8.080 | 7.840 | 7.860 | 7.860 | 10,518,666 |
| 2023-02-24 | 8.050 | 8.120 | 8.000 | 8.040 | 8.040 | 6,176,492 |
| 2023-02-23 | 8.210 | 8.220 | 8.050 | 8.100 | 8.100 | 8,531,573 |
| 2023-02-22 | 8.020 | 8.220 | 7.910 | 8.160 | 8.160 | 14,926,330 |
| 2023-02-21 | 8.150 | 8.170 | 7.960 | 8.090 | 8.090 | 15,224,184 |
| 2023-02-20 | 8.120 | 8.160 | 8.000 | 8.130 | 8.130 | 14,939,855 |
| 2023-02-17 | 8.280 | 8.380 | 8.070 | 8.080 | 8.080 | 25,179,475 |
| 2023-02-16 | 8.770 | 8.970 | 8.180 | 8.250 | 8.250 | 42,359,891 |
| 2023-02-15 | 8.250 | 8.670 | 8.180 | 8.510 | 8.510 | 33,219,141 |
| 2023-02-14 | 8.040 | 8.390 | 8.020 | 8.340 | 8.340 | 37,039,222 |
| 2023-02-13 | 8.050 | 8.170 | 7.980 | 8.060 | 8.060 | 25,635,517 |
| 2023-02-10 | 8.250 | 8.270 | 8.040 | 8.060 | 8.060 | 31,770,342 |
| 2023-02-09 | 8.390 | 8.480 | 8.140 | 8.300 | 8.300 | 43,631,104 |
| 2023-02-08 | 8.380 | 9.000 | 8.310 | 8.500 | 8.500 | 59,285,523 |
| 2023-02-07 | 7.860 | 8.380 | 7.790 | 8.200 | 8.200 | 45,989,446 |
| 2023-02-06 | 7.840 | 7.940 | 7.660 | 7.900 | 7.900 | 37,167,544 |
| 2023-02-03 | 7.430 | 7.960 | 7.430 | 7.650 | 7.650 | 27,106,348 |
| 2023-02-02 | 7.480 | 7.610 | 7.390 | 7.500 | 7.500 | 20,699,438 |
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.