Kunshan Kersen Science & Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.680	21.590	19.960	20.380	20.380	48,173,877
2026-01-14	19.650	21.600	19.650	20.880	20.880	71,813,235
2026-01-13	20.370	21.000	19.400	19.640	19.640	70,148,621
2026-01-12	19.910	21.150	19.910	20.490	20.490	71,213,126
2026-01-09	20.000	20.980	19.560	20.600	20.600	69,164,694
2026-01-08	19.400	20.370	19.340	19.940	19.940	69,763,875
2026-01-07	19.500	19.790	18.800	19.310	19.310	70,597,535
2026-01-06	19.990	20.580	19.300	19.720	19.720	64,258,067
2026-01-05	20.230	20.790	19.650	19.960	19.960	97,076,826
2025-12-31	20.470	21.480	19.500	20.940	20.940	128,153,171
2025-12-30	17.210	19.530	17.170	19.530	19.530	93,198,073
2025-12-29	16.930	18.170	16.000	17.750	17.750	125,896,074
2025-12-26	16.550	17.190	16.550	17.190	17.190	96,417,710
2025-12-25	15.800	16.010	15.070	15.630	15.630	53,361,684
2025-12-24	14.800	15.990	14.790	15.710	15.710	79,166,491
2025-12-23	15.090	15.090	14.500	14.640	14.640	56,224,373
2025-12-22	15.400	15.420	14.530	15.090	15.090	91,883,523
2025-12-19	13.780	15.150	13.570	15.150	15.150	91,872,551
2025-12-18	13.700	14.230	13.600	13.770	13.770	61,216,860
2025-12-17	13.380	14.220	13.190	14.110	14.110	105,897,039
2025-12-16	12.420	13.750	12.360	13.190	13.190	94,082,366
2025-12-15	12.100	12.940	12.060	12.500	12.500	54,922,880
2025-12-12	12.280	12.550	12.120	12.170	12.170	29,008,329
2025-12-11	12.560	12.570	12.170	12.390	12.390	37,554,058
2025-12-10	12.600	12.730	12.400	12.550	12.550	48,184,065
2025-12-09	13.010	13.050	12.700	12.850	12.850	85,191,280
2025-12-08	12.600	13.800	12.530	13.510	13.510	108,868,485
2025-12-05	12.880	13.130	12.200	12.710	12.710	45,923,393
2025-12-04	13.150	13.660	12.400	12.700	12.700	55,268,681
2025-12-03	13.140	13.270	12.730	12.800	12.800	32,561,021
2025-12-02	13.370	13.420	13.020	13.180	13.180	41,698,551
2025-12-01	13.290	13.680	13.090	13.370	13.370	76,420,304
2025-11-28	13.120	13.390	12.790	13.160	13.160	101,145,682
2025-11-27	11.930	13.120	11.930	13.120	13.120	97,924,459
2025-11-26	11.860	12.100	11.720	11.930	11.930	23,946,560
2025-11-25	11.610	12.060	11.600	11.850	11.850	24,079,710
2025-11-24	11.300	11.660	11.090	11.580	11.580	25,586,561
2025-11-21	11.710	11.890	11.380	11.410	11.410	24,013,806
2025-11-20	12.280	12.340	11.820	11.930	11.930	23,464,790
2025-11-19	12.610	12.610	11.850	12.070	12.070	41,335,200
2025-11-18	12.820	12.890	12.550	12.630	12.630	23,055,900
2025-11-17	12.680	13.000	12.640	12.890	12.890	30,706,719
2025-11-14	12.830	12.930	12.460	12.670	12.670	29,124,879
2025-11-13	12.900	13.060	12.780	12.900	12.900	27,230,300
2025-11-12	12.940	13.030	12.680	12.920	12.920	34,085,608
2025-11-11	13.100	13.660	12.890	13.020	13.020	49,140,123
2025-11-10	13.300	13.450	12.910	13.090	13.090	46,096,194
2025-11-07	13.460	14.040	13.400	13.410	13.410	73,071,477
2025-11-06	13.260	13.620	13.020	13.620	13.620	62,359,777
2025-11-05	12.450	13.390	12.380	13.140	13.140	52,053,208
2025-11-04	13.390	13.400	12.650	12.760	12.760	54,961,809
2025-11-03	13.220	13.340	12.900	13.310	13.310	48,444,115
2025-10-31	12.600	13.410	12.500	13.070	13.070	70,579,513
2025-10-30	12.890	12.890	12.370	12.630	12.630	45,407,639
2025-10-29	12.800	12.980	12.560	12.830	12.830	43,874,380
2025-10-28	12.730	12.850	12.520	12.730	12.730	30,412,081
2025-10-27	12.620	12.860	12.540	12.720	12.720	35,233,900
2025-10-24	12.630	12.670	12.450	12.550	12.550	26,788,774
2025-10-23	12.600	12.680	12.240	12.540	12.540	30,703,894
2025-10-22	12.800	12.930	12.660	12.750	12.750	32,365,569

← NewerPage 4 of 5 · 242 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.