Kunshan Kersen Science & Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.690	6.740	6.550	6.570	6.570	8,315,697
2022-05-05	6.850	6.930	6.700	6.840	6.840	10,523,152
2022-04-29	6.750	7.020	6.710	6.950	6.950	9,278,593
2022-04-28	6.710	6.850	6.530	6.700	6.700	9,298,830
2022-04-27	6.210	6.740	6.150	6.720	6.720	10,759,988
2022-04-26	6.580	6.690	6.260	6.330	6.330	8,327,408
2022-04-25	7.220	7.220	6.530	6.540	6.540	12,282,607
2022-04-22	7.360	7.410	7.150	7.250	7.250	6,104,466
2022-04-21	7.730	7.790	7.350	7.420	7.420	7,709,588
2022-04-20	7.910	8.040	7.740	7.770	7.770	5,908,927
2022-04-19	7.900	8.050	7.870	7.940	7.940	4,999,930
2022-04-18	7.790	7.910	7.500	7.910	7.910	6,151,376
2022-04-15	7.850	7.900	7.750	7.790	7.790	6,365,808
2022-04-14	7.900	8.030	7.870	7.920	7.920	4,883,660
2022-04-13	8.120	8.150	7.890	7.910	7.910	5,932,060
2022-04-12	7.890	8.060	7.740	8.050	8.050	7,312,900
2022-04-11	8.260	8.280	7.800	7.880	7.880	8,917,817
2022-04-08	8.390	8.440	8.080	8.240	8.240	8,190,297
2022-04-07	8.750	8.840	8.380	8.410	8.410	8,149,685
2022-04-06	8.700	8.860	8.630	8.770	8.770	5,737,009
2022-04-01	8.730	8.770	8.560	8.720	8.720	5,756,288
2022-03-31	8.790	8.890	8.750	8.760	8.760	5,327,056
2022-03-30	8.800	8.850	8.680	8.830	8.830	7,425,716
2022-03-29	8.930	9.010	8.700	8.740	8.740	6,620,762
2022-03-28	9.020	9.070	8.750	8.930	8.930	9,553,300
2022-03-25	9.070	9.240	9.060	9.100	9.100	5,624,595
2022-03-24	9.150	9.200	9.030	9.070	9.070	5,594,445
2022-03-23	9.110	9.350	9.030	9.220	9.220	8,069,513
2022-03-22	9.190	9.310	8.990	9.060	9.060	8,204,200
2022-03-21	9.060	9.320	8.990	9.220	9.220	8,286,876
2022-03-18	8.820	9.060	8.820	9.030	9.030	8,390,088
2022-03-17	8.610	9.180	8.610	8.870	8.870	16,686,031
2022-03-16	8.390	8.610	8.050	8.590	8.590	15,598,125
2022-03-15	9.030	9.030	8.180	8.230	8.230	18,599,917
2022-03-14	9.300	9.360	9.000	9.010	9.010	10,115,995
2022-03-11	9.310	9.450	8.880	9.420	9.420	19,092,910
2022-03-10	9.770	9.980	9.450	9.500	9.500	18,345,694
2022-03-09	10.180	10.270	9.160	9.600	9.600	21,578,852
2022-03-08	10.180	10.430	10.050	10.120	10.120	16,582,213
2022-03-07	10.170	10.430	9.950	10.310	10.310	26,200,065
2022-03-04	9.850	10.660	9.840	10.290	10.290	39,135,151
2022-03-03	9.800	9.990	9.680	9.830	9.830	19,824,486
2022-03-02	9.640	9.770	9.570	9.720	9.720	7,778,530
2022-03-01	9.590	9.710	9.560	9.690	9.690	7,352,977
2022-02-28	9.650	9.680	9.300	9.630	9.630	12,097,336
2022-02-25	9.660	9.920	9.560	9.610	9.610	14,338,800
2022-02-24	9.770	10.000	9.400	9.590	9.590	14,059,292
2022-02-23	9.580	9.950	9.530	9.870	9.870	15,518,824
2022-02-22	9.970	9.980	9.510	9.580	9.580	16,612,161
2022-02-21	10.080	10.200	10.010	10.050	10.050	14,102,192
2022-02-18	10.160	10.220	10.060	10.200	10.200	6,431,387
2022-02-17	10.300	10.320	10.160	10.200	10.200	8,270,310
2022-02-16	10.170	10.340	10.110	10.300	10.300	10,017,807
2022-02-15	10.100	10.230	10.030	10.100	10.100	5,934,560
2022-02-14	10.070	10.170	9.950	10.150	10.150	7,000,741
2022-02-11	10.300	10.350	10.060	10.110	10.110	14,391,519
2022-02-10	10.550	10.620	10.280	10.310	10.310	16,565,198
2022-02-09	10.800	10.820	10.370	10.640	10.640	23,798,052
2022-02-08	10.800	10.920	10.630	10.890	10.890	4,849,098
2022-02-07	10.690	11.250	10.560	10.910	10.910	9,370,328

← NewerPage 19 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.