Kunshan Kersen Science & Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	24.450	24.670	23.570	23.900	23.900	33,912,087
2026-04-17	23.200	24.670	22.900	24.450	24.450	41,753,791
2026-04-16	25.030	25.950	23.710	23.750	23.750	40,056,962
2026-04-15	23.990	24.930	23.760	24.100	24.100	34,311,776
2026-04-14	23.800	24.230	23.470	23.840	23.840	21,595,687
2026-04-13	24.150	24.610	23.660	23.800	23.800	27,992,187
2026-04-10	24.380	25.230	24.180	24.450	24.450	26,562,021
2026-04-09	24.020	25.080	23.500	24.210	24.210	38,971,923
2026-04-08	23.120	24.500	22.880	24.260	24.260	34,768,213
2026-04-07	23.130	23.280	22.340	22.650	22.650	26,159,720
2026-04-03	22.920	23.430	22.310	22.840	22.840	25,755,094
2026-04-02	23.440	23.790	22.400	22.620	22.620	36,755,507
2026-04-01	22.680	24.290	22.230	23.550	23.550	60,298,878
2026-03-31	21.750	23.400	21.540	22.080	22.080	38,220,584
2026-03-30	21.210	22.340	21.100	21.760	21.760	23,630,800
2026-03-27	20.910	22.330	20.530	21.700	21.700	27,766,896
2026-03-26	22.120	22.180	21.200	21.260	21.260	29,585,832
2026-03-25	20.450	22.120	20.370	21.540	21.540	43,108,248
2026-03-24	20.120	20.350	19.480	20.110	20.110	19,434,607
2026-03-23	20.790	20.950	19.640	19.730	19.730	33,798,159
2026-03-20	22.300	22.750	21.200	21.280	21.280	25,056,453
2026-03-19	22.850	23.120	21.930	21.970	21.970	26,022,035
2026-03-18	23.290	23.370	22.450	23.130	23.130	25,141,648
2026-03-17	23.610	24.500	22.670	23.170	23.170	31,368,243
2026-03-16	23.090	23.780	22.160	23.470	23.470	41,265,919
2026-03-13	23.670	24.550	23.110	23.300	23.300	63,899,045
2026-03-12	22.380	24.370	22.270	24.370	24.370	29,292,085
2026-03-11	22.920	23.480	21.700	22.150	22.150	36,909,279
2026-03-10	22.030	22.980	21.670	22.920	22.920	35,851,187
2026-03-09	22.800	22.920	21.420	21.660	21.660	42,584,799
2026-03-06	23.020	24.380	22.900	23.800	23.800	23,336,100
2026-03-05	24.300	24.330	22.880	23.250	23.250	29,086,337
2026-03-04	23.340	24.950	23.000	23.410	23.410	37,194,674
2026-03-03	27.500	27.690	24.680	24.680	24.680	39,153,939
2026-03-02	27.240	28.630	26.760	27.420	27.420	30,331,890
2026-02-27	27.300	28.580	27.200	27.790	27.790	26,096,739
2026-02-26	27.400	29.200	26.220	27.670	27.670	36,146,698
2026-02-25	26.080	27.060	25.500	26.900	26.900	24,132,554
2026-02-24	28.140	28.300	26.350	26.680	26.680	29,455,980
2026-02-13	27.140	28.780	27.050	27.780	27.780	36,649,562
2026-02-12	26.840	27.650	26.280	27.300	27.300	38,867,519
2026-02-11	27.580	27.660	25.880	26.820	26.820	33,859,520
2026-02-10	27.550	28.000	26.180	27.260	27.260	68,943,323
2026-02-09	25.150	26.650	24.600	26.650	26.650	33,794,861
2026-02-06	21.850	24.230	21.410	24.230	24.230	43,541,852
2026-02-05	22.160	22.240	21.430	22.030	22.030	22,057,824
2026-02-04	22.580	23.150	21.920	22.500	22.500	32,458,540
2026-02-03	21.070	22.520	20.350	22.500	22.500	37,825,282
2026-02-02	20.240	21.870	20.080	20.950	20.950	38,174,544
2026-01-30	20.480	20.670	19.680	20.290	20.290	25,546,552
2026-01-29	21.600	21.600	20.300	20.410	20.410	37,769,021
2026-01-28	22.500	22.700	21.060	21.690	21.690	47,919,575
2026-01-27	21.860	23.250	21.860	22.800	22.800	38,781,556
2026-01-26	22.500	23.600	22.450	22.600	22.600	60,293,098
2026-01-23	24.460	25.100	21.800	22.340	22.340	86,004,741
2026-01-22	24.100	25.450	23.700	24.100	24.100	56,639,951
2026-01-21	23.080	25.670	23.010	24.270	24.270	65,505,936
2026-01-20	23.390	24.200	22.710	23.550	23.550	56,036,134
2026-01-19	22.370	24.240	21.970	23.390	23.390	85,691,193
2026-01-16	20.380	22.420	20.280	22.420	22.420	41,133,137

← NewerPage 3 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.