Kunshan Kersen Science & Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.840	11.000	10.210	10.510	10.510	10,730,866
2022-01-27	12.190	12.240	11.040	11.040	11.040	9,595,544
2022-01-26	12.200	12.550	11.950	12.270	12.270	6,942,200
2022-01-25	12.180	12.650	11.880	12.320	12.320	10,732,549
2022-01-24	13.270	13.300	12.160	12.480	12.480	15,709,843
2022-01-21	12.260	12.920	12.040	12.460	12.460	13,512,091
2022-01-20	12.310	12.310	11.650	12.010	12.010	9,337,685
2022-01-19	12.300	12.390	12.050	12.350	12.350	6,859,871
2022-01-18	12.500	12.880	12.170	12.300	12.300	10,046,089
2022-01-17	12.680	12.720	12.340	12.540	12.540	8,451,335
2022-01-14	12.210	12.800	12.000	12.610	12.610	11,935,164
2022-01-13	12.460	12.500	12.130	12.270	12.270	6,556,551
2022-01-12	12.000	12.590	11.990	12.380	12.380	12,013,386
2022-01-11	12.070	12.520	11.750	12.050	12.050	8,506,488
2022-01-10	11.910	12.150	11.410	12.130	12.130	8,191,320
2022-01-07	12.380	12.500	11.900	11.910	11.910	8,809,047
2022-01-06	12.010	12.620	11.960	12.380	12.380	10,320,776
2022-01-05	12.440	12.520	11.920	12.100	12.100	9,632,769
2022-01-04	12.100	12.550	12.100	12.520	12.520	10,143,744
2021-12-31	12.210	12.290	12.040	12.090	12.090	7,683,289
2021-12-30	12.180	12.400	12.150	12.230	12.230	6,523,642
2021-12-29	12.410	12.750	12.260	12.290	12.290	10,496,366
2021-12-28	12.480	12.620	12.260	12.300	12.300	9,193,363
2021-12-27	12.460	12.870	12.380	12.500	12.500	13,271,178
2021-12-24	13.060	13.240	12.400	12.440	12.440	19,641,502
2021-12-23	12.650	13.280	12.260	13.060	13.060	31,064,023
2021-12-22	11.470	12.550	11.400	12.550	12.550	22,500,642
2021-12-21	11.030	11.440	11.030	11.410	11.410	6,006,708
2021-12-20	11.210	11.350	11.020	11.090	11.090	7,221,178
2021-12-17	11.500	11.500	11.280	11.320	11.320	6,911,681
2021-12-16	11.560	11.560	11.320	11.510	11.510	6,938,608
2021-12-15	11.550	11.660	11.410	11.480	11.480	9,355,912
2021-12-14	11.800	11.800	11.540	11.600	11.600	8,828,925
2021-12-13	11.690	11.690	11.420	11.590	11.590	7,908,285
2021-12-10	11.490	11.800	11.410	11.690	11.690	11,327,706
2021-12-09	11.300	11.800	11.210	11.500	11.500	14,560,055
2021-12-08	11.150	11.540	11.120	11.320	11.320	12,971,876
2021-12-07	11.500	11.580	11.030	11.120	11.120	19,140,240
2021-12-06	12.490	12.510	11.580	11.580	11.580	36,234,013
2021-12-03	14.210	14.210	12.870	12.870	12.870	38,357,132
2021-12-02	13.540	14.400	13.300	14.300	14.300	43,652,349
2021-12-01	12.790	13.860	12.730	13.620	13.620	35,832,819
2021-11-30	13.000	13.290	12.640	12.640	12.640	16,960,683
2021-11-29	12.750	13.130	12.530	12.830	12.830	12,000,200
2021-11-26	12.990	13.040	12.750	12.910	12.910	8,882,228
2021-11-25	13.100	13.230	12.930	12.960	12.960	10,387,496
2021-11-24	12.750	13.370	12.750	13.100	13.100	13,396,925
2021-11-23	13.610	13.700	13.190	13.270	13.270	18,329,683
2021-11-22	13.560	13.710	13.450	13.700	13.700	14,225,181
2021-11-19	13.620	13.910	13.490	13.570	13.570	17,036,302
2021-11-18	13.950	14.160	13.500	13.620	13.620	22,075,359
2021-11-17	13.900	14.330	13.830	14.050	14.050	19,892,761
2021-11-16	14.280	14.410	13.750	14.010	14.010	40,941,039
2021-11-15	14.000	14.580	13.430	14.580	14.580	65,838,037
2021-11-12	12.900	13.770	12.800	13.250	13.250	62,730,513
2021-11-11	11.330	12.520	11.280	12.520	12.520	26,848,651
2021-11-10	10.790	11.810	10.700	11.380	11.380	22,877,192
2021-11-09	10.710	10.940	10.550	10.740	10.740	9,338,022
2021-11-08	10.600	10.960	10.390	10.710	10.710	14,988,389
2021-11-05	10.060	10.640	9.990	10.520	10.520	14,407,680

← NewerPage 20 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.