Kunshan Kersen Science & Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.060 | 7.250 | 7.010 | 7.240 | 7.240 | 7,396,529 |
| 2022-10-31 | 6.850 | 7.050 | 6.780 | 7.000 | 7.000 | 8,765,094 |
| 2022-10-28 | 7.150 | 7.210 | 6.780 | 6.810 | 6.810 | 10,423,100 |
| 2022-10-27 | 7.170 | 7.300 | 7.150 | 7.150 | 7.150 | 6,306,661 |
| 2022-10-26 | 7.030 | 7.190 | 6.960 | 7.170 | 7.170 | 8,117,004 |
| 2022-10-25 | 7.040 | 7.090 | 6.890 | 7.000 | 7.000 | 11,644,515 |
| 2022-10-24 | 7.150 | 7.340 | 7.000 | 7.040 | 7.040 | 8,565,127 |
| 2022-10-21 | 7.140 | 7.190 | 7.080 | 7.140 | 7.140 | 4,331,386 |
| 2022-10-20 | 7.050 | 7.230 | 6.990 | 7.140 | 7.140 | 6,939,633 |
| 2022-10-19 | 7.140 | 7.230 | 7.100 | 7.100 | 7.100 | 5,511,900 |
| 2022-10-18 | 7.210 | 7.210 | 7.070 | 7.130 | 7.130 | 5,721,980 |
| 2022-10-17 | 6.950 | 7.160 | 6.900 | 7.140 | 7.140 | 5,381,120 |
| 2022-10-14 | 6.880 | 7.030 | 6.840 | 7.000 | 7.000 | 5,907,746 |
| 2022-10-13 | 6.750 | 6.910 | 6.730 | 6.840 | 6.840 | 5,676,008 |
| 2022-10-12 | 6.540 | 6.810 | 6.500 | 6.800 | 6.800 | 6,284,794 |
| 2022-10-11 | 6.530 | 6.610 | 6.380 | 6.580 | 6.580 | 4,665,456 |
| 2022-10-10 | 6.680 | 6.690 | 6.470 | 6.490 | 6.490 | 4,796,215 |
| 2022-09-30 | 6.770 | 6.770 | 6.660 | 6.680 | 6.680 | 4,040,951 |
| 2022-09-29 | 6.890 | 6.890 | 6.690 | 6.740 | 6.740 | 5,318,575 |
| 2022-09-28 | 7.070 | 7.070 | 6.800 | 6.810 | 6.810 | 6,116,868 |
| 2022-09-27 | 6.940 | 7.070 | 6.880 | 7.060 | 7.060 | 6,426,981 |
| 2022-09-26 | 7.010 | 7.080 | 6.840 | 6.900 | 6.900 | 6,864,547 |
| 2022-09-23 | 7.190 | 7.230 | 7.000 | 7.070 | 7.070 | 6,026,432 |
| 2022-09-22 | 7.130 | 7.350 | 7.110 | 7.200 | 7.200 | 5,891,294 |
| 2022-09-21 | 7.120 | 7.270 | 7.030 | 7.220 | 7.220 | 5,053,460 |
| 2022-09-20 | 7.130 | 7.230 | 7.100 | 7.180 | 7.180 | 6,195,800 |
| 2022-09-19 | 7.160 | 7.250 | 7.000 | 7.060 | 7.060 | 7,124,601 |
| 2022-09-16 | 7.430 | 7.450 | 7.190 | 7.200 | 7.200 | 6,611,600 |
| 2022-09-15 | 7.670 | 7.670 | 7.250 | 7.390 | 7.390 | 11,496,533 |
| 2022-09-14 | 7.650 | 7.690 | 7.500 | 7.630 | 7.630 | 10,685,446 |
| 2022-09-13 | 7.900 | 8.050 | 7.800 | 7.810 | 7.810 | 8,961,116 |
| 2022-09-09 | 7.960 | 7.960 | 7.740 | 7.900 | 7.900 | 9,232,918 |
| 2022-09-08 | 7.930 | 8.250 | 7.920 | 7.980 | 7.980 | 18,556,923 |
| 2022-09-07 | 7.830 | 7.940 | 7.750 | 7.890 | 7.890 | 10,399,584 |
| 2022-09-06 | 7.880 | 7.920 | 7.690 | 7.860 | 7.860 | 12,624,213 |
| 2022-09-05 | 8.000 | 8.020 | 7.800 | 7.860 | 7.860 | 9,447,605 |
| 2022-09-02 | 7.680 | 8.010 | 7.680 | 8.000 | 8.000 | 11,642,375 |
| 2022-09-01 | 7.800 | 7.880 | 7.650 | 7.670 | 7.670 | 9,403,200 |
| 2022-08-31 | 8.120 | 8.130 | 7.760 | 7.800 | 7.800 | 14,443,959 |
| 2022-08-30 | 8.210 | 8.360 | 8.060 | 8.140 | 8.140 | 13,198,958 |
| 2022-08-29 | 8.180 | 8.370 | 8.080 | 8.260 | 8.260 | 12,788,397 |
| 2022-08-26 | 8.800 | 8.800 | 8.250 | 8.310 | 8.310 | 21,069,773 |
| 2022-08-25 | 9.220 | 9.260 | 8.470 | 8.650 | 8.650 | 29,854,864 |
| 2022-08-24 | 9.860 | 9.990 | 9.020 | 9.100 | 9.100 | 36,500,356 |
| 2022-08-23 | 9.810 | 10.200 | 9.700 | 10.020 | 10.020 | 35,745,694 |
| 2022-08-22 | 9.890 | 10.400 | 9.600 | 9.680 | 9.680 | 46,695,816 |
| 2022-08-19 | 9.620 | 10.500 | 9.600 | 9.850 | 9.850 | 52,412,207 |
| 2022-08-18 | 8.910 | 9.810 | 8.880 | 9.600 | 9.600 | 53,945,234 |
| 2022-08-17 | 8.870 | 9.260 | 8.700 | 8.990 | 8.990 | 42,442,228 |
| 2022-08-16 | 8.530 | 9.060 | 8.460 | 8.910 | 8.910 | 44,445,097 |
| 2022-08-15 | 8.340 | 8.640 | 8.230 | 8.630 | 8.630 | 30,326,500 |
| 2022-08-12 | 8.750 | 8.850 | 8.380 | 8.440 | 8.440 | 49,091,065 |
| 2022-08-11 | 7.940 | 8.710 | 7.850 | 8.710 | 8.710 | 49,279,830 |
| 2022-08-10 | 7.750 | 8.060 | 7.730 | 7.920 | 7.920 | 19,724,364 |
| 2022-08-09 | 7.700 | 7.750 | 7.560 | 7.660 | 7.660 | 9,729,124 |
| 2022-08-08 | 7.610 | 7.730 | 7.540 | 7.720 | 7.720 | 10,590,478 |
| 2022-08-05 | 7.590 | 7.650 | 7.480 | 7.630 | 7.630 | 11,385,301 |
| 2022-08-04 | 7.460 | 7.610 | 7.380 | 7.590 | 7.590 | 10,442,000 |
| 2022-08-03 | 7.490 | 7.780 | 7.390 | 7.430 | 7.430 | 13,548,899 |
| 2022-08-02 | 7.740 | 7.840 | 7.390 | 7.570 | 7.570 | 20,428,840 |
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.