Kunshan Kersen Science & Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 14.900 | 15.020 | 13.570 | 13.820 | 13.820 | 31,928,006 |
| 2026-07-16 | 15.340 | 15.800 | 14.810 | 15.030 | 15.030 | 21,688,400 |
| 2026-07-15 | 15.800 | 15.890 | 15.150 | 15.270 | 15.270 | 16,716,850 |
| 2026-07-14 | 15.630 | 15.900 | 15.040 | 15.820 | 15.820 | 16,692,208 |
| 2026-07-13 | 16.870 | 16.910 | 15.560 | 15.630 | 15.630 | 21,365,412 |
| 2026-07-10 | 17.000 | 17.890 | 16.860 | 17.010 | 17.010 | 23,064,795 |
| 2026-07-09 | 16.440 | 16.980 | 15.950 | 16.900 | 16.900 | 26,395,700 |
| 2026-07-08 | 17.810 | 17.970 | 16.370 | 16.450 | 16.450 | 28,538,016 |
| 2026-07-07 | 18.960 | 19.250 | 17.760 | 17.800 | 17.800 | 30,020,803 |
| 2026-07-06 | 20.450 | 20.560 | 18.660 | 18.660 | 18.660 | 34,090,838 |
| 2026-07-03 | 20.390 | 21.480 | 20.200 | 20.730 | 20.730 | 40,863,005 |
| 2026-07-02 | 19.980 | 21.780 | 19.700 | 20.370 | 20.370 | 50,395,103 |
| 2026-07-01 | 18.320 | 20.100 | 18.060 | 19.800 | 19.800 | 38,643,367 |
| 2026-06-30 | 17.890 | 18.790 | 17.680 | 18.500 | 18.500 | 22,433,769 |
| 2026-06-29 | 18.000 | 18.600 | 17.280 | 17.820 | 17.820 | 26,973,531 |
| 2026-06-26 | 19.410 | 19.410 | 18.510 | 18.560 | 18.560 | 26,171,256 |
| 2026-06-25 | 20.270 | 20.980 | 19.500 | 19.590 | 19.590 | 26,313,715 |
| 2026-06-24 | 20.240 | 20.680 | 19.790 | 20.360 | 20.360 | 20,724,500 |
| 2026-06-23 | 20.680 | 21.000 | 20.250 | 20.440 | 20.440 | 21,276,666 |
| 2026-06-22 | 21.000 | 21.090 | 19.700 | 20.840 | 20.840 | 36,149,349 |
| 2026-06-18 | 21.360 | 21.660 | 20.910 | 21.180 | 21.180 | 33,468,065 |
| 2026-06-17 | 21.600 | 22.600 | 21.340 | 21.410 | 21.410 | 27,302,385 |
| 2026-06-16 | 21.690 | 22.070 | 21.400 | 21.800 | 21.800 | 22,803,575 |
| 2026-06-15 | 21.180 | 22.000 | 21.130 | 21.900 | 21.900 | 30,057,990 |
| 2026-06-12 | 21.550 | 21.850 | 20.950 | 21.100 | 21.100 | 24,103,932 |
| 2026-06-11 | 21.680 | 21.710 | 20.790 | 21.310 | 21.310 | 31,909,061 |
| 2026-06-10 | 22.990 | 22.990 | 21.510 | 21.840 | 21.840 | 36,101,784 |
| 2026-06-09 | 24.000 | 24.070 | 22.880 | 23.210 | 23.210 | 37,315,840 |
| 2026-06-08 | 22.300 | 25.330 | 22.160 | 23.990 | 23.990 | 58,859,392 |
| 2026-06-05 | 22.940 | 23.920 | 22.090 | 23.030 | 23.030 | 32,698,566 |
| 2026-06-04 | 22.000 | 23.500 | 21.860 | 23.080 | 23.080 | 37,839,101 |
| 2026-06-03 | 22.740 | 23.590 | 21.800 | 22.330 | 22.330 | 40,160,867 |
| 2026-06-02 | 23.550 | 23.680 | 22.400 | 22.740 | 22.740 | 36,744,026 |
| 2026-06-01 | 24.000 | 25.760 | 23.330 | 23.370 | 23.370 | 42,760,295 |
| 2026-05-29 | 25.990 | 26.100 | 23.820 | 24.000 | 24.000 | 42,637,847 |
| 2026-05-28 | 25.200 | 27.680 | 25.200 | 25.810 | 25.810 | 49,280,707 |
| 2026-05-27 | 26.290 | 26.980 | 25.200 | 25.470 | 25.470 | 43,798,550 |
| 2026-05-26 | 26.900 | 27.550 | 25.980 | 26.550 | 26.550 | 41,445,529 |
| 2026-05-25 | 27.940 | 28.600 | 26.900 | 27.270 | 27.270 | 45,453,461 |
| 2026-05-22 | 27.450 | 28.400 | 26.830 | 28.060 | 28.060 | 48,790,135 |
| 2026-05-21 | 26.790 | 28.990 | 26.350 | 27.380 | 27.380 | 71,898,416 |
| 2026-05-20 | 26.930 | 26.930 | 25.800 | 26.350 | 26.350 | 31,664,295 |
| 2026-05-19 | 26.880 | 27.870 | 26.750 | 27.060 | 27.060 | 39,523,007 |
| 2026-05-18 | 25.100 | 27.400 | 24.880 | 26.710 | 26.710 | 45,797,901 |
| 2026-05-15 | 25.500 | 26.500 | 24.620 | 25.550 | 25.550 | 44,848,761 |
| 2026-05-14 | 26.400 | 26.450 | 25.350 | 25.450 | 25.450 | 34,844,161 |
| 2026-05-13 | 26.310 | 26.630 | 26.000 | 26.340 | 26.340 | 30,286,004 |
| 2026-05-12 | 27.510 | 27.990 | 26.170 | 26.600 | 26.600 | 44,812,887 |
| 2026-05-11 | 27.290 | 27.840 | 26.480 | 27.620 | 27.620 | 43,666,851 |
| 2026-05-08 | 26.900 | 28.840 | 26.750 | 27.700 | 27.700 | 53,893,416 |
| 2026-05-07 | 25.330 | 27.300 | 25.230 | 27.130 | 27.130 | 53,321,798 |
| 2026-05-06 | 25.470 | 25.880 | 25.000 | 25.440 | 25.440 | 47,362,637 |
| 2026-04-30 | 23.800 | 25.290 | 23.330 | 25.160 | 25.160 | 54,825,402 |
| 2026-04-29 | 23.930 | 24.440 | 23.540 | 23.960 | 23.960 | 35,092,848 |
| 2026-04-28 | 24.330 | 24.640 | 23.690 | 23.850 | 23.850 | 49,160,768 |
| 2026-04-27 | 22.150 | 24.370 | 22.100 | 24.370 | 24.370 | 46,580,450 |
| 2026-04-24 | 22.700 | 23.270 | 22.150 | 22.150 | 22.150 | 25,846,217 |
| 2026-04-23 | 23.700 | 23.700 | 21.880 | 22.900 | 22.900 | 42,798,715 |
| 2026-04-22 | 23.230 | 24.100 | 23.230 | 23.700 | 23.700 | 27,733,171 |
| 2026-04-21 | 23.910 | 24.300 | 23.370 | 23.670 | 23.670 | 25,341,816 |
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.