Kunshan Kersen Science & Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.830 | 8.020 | 7.750 | 7.900 | 7.900 | 15,649,450 |
| 2022-07-29 | 8.050 | 8.130 | 7.810 | 7.830 | 7.830 | 16,646,361 |
| 2022-07-28 | 7.670 | 8.260 | 7.660 | 8.040 | 8.040 | 31,248,367 |
| 2022-07-27 | 7.530 | 7.740 | 7.480 | 7.670 | 7.670 | 13,568,240 |
| 2022-07-26 | 7.550 | 7.610 | 7.390 | 7.540 | 7.540 | 17,464,860 |
| 2022-07-25 | 8.000 | 8.000 | 7.550 | 7.580 | 7.580 | 37,472,464 |
| 2022-07-22 | 8.040 | 8.590 | 7.850 | 8.040 | 8.040 | 62,811,651 |
| 2022-07-21 | 7.870 | 8.090 | 7.600 | 7.810 | 7.810 | 27,050,764 |
| 2022-07-20 | 7.710 | 8.170 | 7.620 | 7.920 | 7.920 | 29,080,023 |
| 2022-07-19 | 7.450 | 7.590 | 7.330 | 7.570 | 7.570 | 14,203,048 |
| 2022-07-18 | 6.960 | 7.430 | 6.960 | 7.390 | 7.390 | 15,391,132 |
| 2022-07-15 | 7.160 | 7.230 | 6.950 | 6.950 | 6.950 | 13,004,786 |
| 2022-07-14 | 7.300 | 7.310 | 7.200 | 7.270 | 7.270 | 7,859,946 |
| 2022-07-13 | 6.950 | 7.330 | 6.920 | 7.290 | 7.290 | 17,689,569 |
| 2022-07-12 | 7.190 | 7.210 | 6.980 | 6.980 | 6.980 | 13,712,981 |
| 2022-07-11 | 7.460 | 7.550 | 7.180 | 7.210 | 7.210 | 13,867,382 |
| 2022-07-08 | 7.250 | 7.660 | 7.250 | 7.500 | 7.500 | 26,296,480 |
| 2022-07-07 | 7.460 | 7.580 | 7.200 | 7.300 | 7.300 | 21,084,130 |
| 2022-07-06 | 7.230 | 7.410 | 6.980 | 7.400 | 7.400 | 20,381,555 |
| 2022-07-05 | 7.350 | 7.420 | 7.130 | 7.250 | 7.250 | 8,235,500 |
| 2022-07-04 | 7.320 | 7.370 | 7.180 | 7.330 | 7.330 | 7,588,353 |
| 2022-07-01 | 7.410 | 7.450 | 7.320 | 7.370 | 7.370 | 7,245,569 |
| 2022-06-30 | 7.490 | 7.530 | 7.380 | 7.430 | 7.430 | 8,999,300 |
| 2022-06-29 | 7.650 | 7.710 | 7.450 | 7.460 | 7.460 | 13,390,701 |
| 2022-06-28 | 7.380 | 7.640 | 7.330 | 7.620 | 7.620 | 13,861,605 |
| 2022-06-27 | 7.550 | 7.570 | 7.360 | 7.390 | 7.390 | 11,864,673 |
| 2022-06-24 | 7.160 | 7.540 | 7.160 | 7.510 | 7.510 | 20,590,514 |
| 2022-06-23 | 7.180 | 7.270 | 7.030 | 7.200 | 7.200 | 12,518,228 |
| 2022-06-22 | 7.500 | 7.500 | 7.100 | 7.180 | 7.180 | 27,868,196 |
| 2022-06-21 | 7.670 | 8.270 | 7.510 | 7.530 | 7.530 | 40,625,945 |
| 2022-06-20 | 7.400 | 7.590 | 7.400 | 7.520 | 7.520 | 7,081,300 |
| 2022-06-17 | 7.330 | 7.470 | 7.250 | 7.450 | 7.450 | 7,906,400 |
| 2022-06-16 | 7.260 | 7.460 | 7.260 | 7.360 | 7.360 | 8,385,635 |
| 2022-06-15 | 7.300 | 7.380 | 7.230 | 7.260 | 7.260 | 8,954,572 |
| 2022-06-14 | 7.230 | 7.270 | 7.000 | 7.250 | 7.250 | 10,457,540 |
| 2022-06-13 | 7.300 | 7.430 | 7.230 | 7.330 | 7.330 | 7,589,139 |
| 2022-06-10 | 7.090 | 7.370 | 7.080 | 7.360 | 7.360 | 7,057,002 |
| 2022-06-09 | 7.320 | 7.360 | 7.130 | 7.150 | 7.150 | 7,147,062 |
| 2022-06-08 | 7.370 | 7.450 | 7.110 | 7.320 | 7.320 | 8,408,047 |
| 2022-06-07 | 7.470 | 7.470 | 7.250 | 7.360 | 7.360 | 7,400,410 |
| 2022-06-06 | 7.370 | 7.520 | 7.360 | 7.480 | 7.480 | 9,344,714 |
| 2022-06-02 | 7.280 | 7.450 | 7.130 | 7.370 | 7.370 | 10,101,819 |
| 2022-06-01 | 7.290 | 7.420 | 7.230 | 7.280 | 7.280 | 12,811,026 |
| 2022-05-31 | 7.370 | 7.870 | 7.160 | 7.390 | 7.390 | 25,533,760 |
| 2022-05-30 | 7.300 | 7.350 | 7.150 | 7.240 | 7.240 | 5,335,676 |
| 2022-05-27 | 7.350 | 7.370 | 7.220 | 7.290 | 7.290 | 6,003,000 |
| 2022-05-26 | 7.210 | 7.380 | 7.060 | 7.290 | 7.290 | 7,418,000 |
| 2022-05-25 | 7.020 | 7.150 | 6.960 | 7.130 | 7.130 | 6,278,474 |
| 2022-05-24 | 7.420 | 7.470 | 6.990 | 7.000 | 7.000 | 10,377,013 |
| 2022-05-23 | 7.200 | 7.470 | 7.180 | 7.400 | 7.400 | 10,021,757 |
| 2022-05-20 | 6.930 | 7.210 | 6.930 | 7.180 | 7.180 | 8,877,241 |
| 2022-05-19 | 6.800 | 6.970 | 6.740 | 6.970 | 6.970 | 5,549,982 |
| 2022-05-18 | 6.720 | 6.980 | 6.700 | 6.870 | 6.870 | 8,891,282 |
| 2022-05-17 | 6.800 | 6.800 | 6.600 | 6.730 | 6.730 | 5,216,746 |
| 2022-05-16 | 6.750 | 6.890 | 6.720 | 6.760 | 6.760 | 6,742,423 |
| 2022-05-13 | 6.770 | 6.830 | 6.660 | 6.750 | 6.750 | 5,377,338 |
| 2022-05-12 | 6.710 | 6.830 | 6.610 | 6.750 | 6.750 | 6,752,700 |
| 2022-05-11 | 6.760 | 6.970 | 6.680 | 6.750 | 6.750 | 10,073,311 |
| 2022-05-10 | 6.600 | 6.740 | 6.470 | 6.700 | 6.700 | 7,142,243 |
| 2022-05-09 | 6.700 | 6.780 | 6.560 | 6.650 | 6.650 | 5,617,100 |
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.