Kunshan Kersen Science & Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 7.230 | 7.630 | 7.230 | 7.440 | 7.440 | 25,326,852 |
| 2023-01-31 | 7.110 | 7.290 | 7.100 | 7.170 | 7.170 | 11,987,725 |
| 2023-01-30 | 7.090 | 7.150 | 7.060 | 7.100 | 7.100 | 8,159,953 |
| 2023-01-20 | 6.960 | 7.010 | 6.940 | 6.990 | 6.990 | 5,101,400 |
| 2023-01-19 | 6.960 | 6.980 | 6.890 | 6.970 | 6.970 | 5,225,200 |
| 2023-01-18 | 6.880 | 6.960 | 6.830 | 6.930 | 6.930 | 5,313,500 |
| 2023-01-17 | 6.870 | 6.940 | 6.810 | 6.880 | 6.880 | 6,835,920 |
| 2023-01-16 | 6.780 | 6.920 | 6.720 | 6.830 | 6.830 | 6,983,423 |
| 2023-01-13 | 6.900 | 6.900 | 6.690 | 6.720 | 6.720 | 6,634,988 |
| 2023-01-12 | 6.740 | 6.820 | 6.710 | 6.800 | 6.800 | 4,471,100 |
| 2023-01-11 | 6.770 | 6.870 | 6.720 | 6.730 | 6.730 | 4,971,943 |
| 2023-01-10 | 6.860 | 6.870 | 6.770 | 6.780 | 6.780 | 3,502,500 |
| 2023-01-09 | 6.790 | 6.890 | 6.780 | 6.810 | 6.810 | 4,162,279 |
| 2023-01-06 | 6.830 | 6.900 | 6.760 | 6.780 | 6.780 | 5,236,180 |
| 2023-01-05 | 6.830 | 6.870 | 6.750 | 6.840 | 6.840 | 5,298,400 |
| 2023-01-04 | 6.740 | 6.830 | 6.720 | 6.790 | 6.790 | 5,978,692 |
| 2023-01-03 | 6.570 | 6.750 | 6.540 | 6.750 | 6.750 | 6,661,616 |
| 2022-12-30 | 6.550 | 6.590 | 6.510 | 6.560 | 6.560 | 3,162,810 |
| 2022-12-29 | 6.610 | 6.640 | 6.520 | 6.530 | 6.530 | 3,539,257 |
| 2022-12-28 | 6.670 | 6.670 | 6.570 | 6.580 | 6.580 | 3,579,492 |
| 2022-12-27 | 6.690 | 6.720 | 6.630 | 6.690 | 6.690 | 4,400,020 |
| 2022-12-26 | 6.580 | 6.700 | 6.560 | 6.690 | 6.690 | 3,817,601 |
| 2022-12-23 | 6.530 | 6.640 | 6.490 | 6.580 | 6.580 | 3,646,834 |
| 2022-12-22 | 6.680 | 6.730 | 6.500 | 6.530 | 6.530 | 5,398,750 |
| 2022-12-21 | 6.720 | 6.770 | 6.640 | 6.670 | 6.670 | 4,554,501 |
| 2022-12-20 | 6.700 | 6.830 | 6.630 | 6.760 | 6.760 | 3,950,976 |
| 2022-12-19 | 6.890 | 6.900 | 6.680 | 6.700 | 6.700 | 5,920,515 |
| 2022-12-16 | 6.970 | 7.000 | 6.860 | 6.880 | 6.880 | 6,678,386 |
| 2022-12-15 | 6.930 | 7.080 | 6.910 | 7.000 | 7.000 | 6,136,392 |
| 2022-12-14 | 7.050 | 7.140 | 6.920 | 6.930 | 6.930 | 7,654,431 |
| 2022-12-13 | 7.150 | 7.160 | 7.030 | 7.050 | 7.050 | 6,500,714 |
| 2022-12-12 | 7.100 | 7.200 | 7.000 | 7.160 | 7.160 | 8,487,323 |
| 2022-12-09 | 7.240 | 7.250 | 7.110 | 7.110 | 7.110 | 7,942,709 |
| 2022-12-08 | 7.240 | 7.240 | 7.150 | 7.180 | 7.180 | 4,761,617 |
| 2022-12-07 | 7.300 | 7.300 | 7.210 | 7.240 | 7.240 | 6,162,922 |
| 2022-12-06 | 7.330 | 7.350 | 7.280 | 7.300 | 7.300 | 4,981,775 |
| 2022-12-05 | 7.300 | 7.380 | 7.260 | 7.350 | 7.350 | 7,190,800 |
| 2022-12-02 | 7.190 | 7.280 | 7.180 | 7.280 | 7.280 | 5,834,452 |
| 2022-12-01 | 7.210 | 7.290 | 7.170 | 7.220 | 7.220 | 6,337,557 |
| 2022-11-30 | 7.190 | 7.220 | 7.110 | 7.180 | 7.180 | 4,990,294 |
| 2022-11-29 | 7.070 | 7.190 | 7.030 | 7.180 | 7.180 | 7,402,544 |
| 2022-11-28 | 7.090 | 7.090 | 6.980 | 7.030 | 7.030 | 6,741,896 |
| 2022-11-25 | 7.180 | 7.240 | 7.120 | 7.120 | 7.120 | 5,371,804 |
| 2022-11-24 | 7.260 | 7.320 | 7.190 | 7.230 | 7.230 | 5,964,212 |
| 2022-11-23 | 7.330 | 7.330 | 7.110 | 7.280 | 7.280 | 8,674,442 |
| 2022-11-22 | 7.440 | 7.490 | 7.270 | 7.300 | 7.300 | 8,381,400 |
| 2022-11-21 | 7.420 | 7.470 | 7.330 | 7.440 | 7.440 | 8,492,840 |
| 2022-11-18 | 7.600 | 7.640 | 7.440 | 7.450 | 7.450 | 11,942,849 |
| 2022-11-17 | 7.490 | 7.600 | 7.440 | 7.600 | 7.600 | 9,127,312 |
| 2022-11-16 | 7.570 | 7.740 | 7.460 | 7.490 | 7.490 | 14,086,091 |
| 2022-11-15 | 7.370 | 7.620 | 7.350 | 7.600 | 7.600 | 14,854,188 |
| 2022-11-14 | 7.370 | 7.510 | 7.330 | 7.400 | 7.400 | 11,226,206 |
| 2022-11-11 | 7.630 | 7.690 | 7.420 | 7.450 | 7.450 | 19,628,867 |
| 2022-11-10 | 7.690 | 7.750 | 7.380 | 7.540 | 7.540 | 26,476,712 |
| 2022-11-09 | 8.230 | 8.230 | 7.620 | 7.680 | 7.680 | 36,047,936 |
| 2022-11-08 | 7.550 | 7.560 | 7.410 | 7.480 | 7.480 | 5,276,422 |
| 2022-11-07 | 7.500 | 7.600 | 7.470 | 7.540 | 7.540 | 6,848,734 |
| 2022-11-04 | 7.410 | 7.510 | 7.390 | 7.470 | 7.470 | 7,267,402 |
| 2022-11-03 | 7.400 | 7.490 | 7.330 | 7.430 | 7.430 | 8,286,894 |
| 2022-11-02 | 7.500 | 7.580 | 7.340 | 7.470 | 7.470 | 14,396,543 |
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.