Kunshan Kersen Science & Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 10.060 | 10.640 | 9.990 | 10.520 | 10.520 | 14,407,680 |
| 2021-11-04 | 9.930 | 10.140 | 9.800 | 10.040 | 10.040 | 6,451,688 |
| 2021-11-03 | 9.820 | 9.980 | 9.650 | 9.870 | 9.870 | 4,902,128 |
| 2021-11-02 | 10.050 | 10.170 | 9.680 | 9.770 | 9.770 | 9,180,400 |
| 2021-11-01 | 10.070 | 10.310 | 9.650 | 10.160 | 10.160 | 9,792,124 |
| 2021-10-29 | 10.110 | 10.300 | 10.010 | 10.220 | 10.220 | 5,788,344 |
| 2021-10-28 | 9.890 | 10.550 | 9.880 | 10.100 | 10.100 | 9,991,900 |
| 2021-10-27 | 10.370 | 10.610 | 9.990 | 10.130 | 10.130 | 10,071,164 |
| 2021-10-26 | 10.560 | 10.730 | 10.370 | 10.410 | 10.410 | 5,751,808 |
| 2021-10-25 | 10.680 | 10.820 | 10.460 | 10.540 | 10.540 | 6,343,900 |
| 2021-10-22 | 10.750 | 10.870 | 10.310 | 10.720 | 10.720 | 9,569,262 |
| 2021-10-21 | 10.860 | 10.980 | 10.720 | 10.840 | 10.840 | 5,527,382 |
| 2021-10-20 | 10.900 | 11.070 | 10.710 | 10.950 | 10.950 | 6,256,280 |
| 2021-10-19 | 10.910 | 11.150 | 10.810 | 10.890 | 10.890 | 6,750,177 |
| 2021-10-18 | 10.670 | 10.940 | 10.510 | 10.920 | 10.920 | 7,205,919 |
| 2021-10-15 | 10.750 | 10.980 | 10.690 | 10.700 | 10.700 | 6,505,650 |
| 2021-10-14 | 10.990 | 11.080 | 10.690 | 10.770 | 10.770 | 7,513,024 |
← NewerPage 21 of 21 · 1,217 trading days
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.