Kunshan Kersen Science & Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.060	13.240	12.890	12.940	12.940	35,217,070
2025-10-20	12.850	13.180	12.770	13.040	13.040	34,919,891
2025-10-17	13.370	13.440	12.630	12.640	12.640	40,398,288
2025-10-16	13.280	13.640	13.200	13.280	13.280	58,478,492
2025-10-15	12.620	13.900	12.620	13.570	13.570	113,759,119
2025-10-14	13.350	13.530	12.610	12.640	12.640	47,192,836
2025-10-13	12.680	13.310	12.500	13.240	13.240	55,914,980
2025-10-10	14.070	14.340	13.600	13.680	13.680	55,490,581
2025-10-09	14.550	14.670	14.070	14.140	14.140	76,737,782
2025-09-30	14.180	14.900	14.050	14.460	14.460	78,292,876
2025-09-29	13.800	14.800	13.710	14.160	14.160	93,058,112
2025-09-26	14.190	14.440	13.500	13.510	13.510	67,457,688
2025-09-25	14.630	14.790	14.240	14.340	14.340	49,240,713
2025-09-24	14.960	15.120	14.310	14.720	14.720	74,318,827
2025-09-23	15.550	16.210	14.530	14.980	14.980	95,425,951
2025-09-22	16.300	16.440	15.040	15.320	15.320	131,732,444
2025-09-19	17.700	18.490	15.930	15.930	15.930	197,705,364
2025-09-18	17.140	17.700	16.890	17.700	17.700	137,274,114
2025-09-17	15.110	16.090	15.000	16.090	16.090	82,953,545
2025-09-16	13.540	14.630	13.390	14.630	14.630	127,762,440
2025-09-15	13.400	13.680	13.220	13.300	13.300	62,880,590
2025-09-12	13.670	13.900	13.410	13.440	13.440	99,884,297
2025-09-11	13.660	14.100	13.040	13.810	13.810	144,181,641
2025-09-10	15.630	15.890	14.420	14.420	14.420	148,336,087
2025-09-09	15.090	16.660	14.820	16.020	16.020	129,823,456
2025-09-08	15.660	15.970	14.860	15.240	15.240	111,520,749
2025-09-05	14.010	15.850	13.630	15.640	15.640	140,724,581
2025-09-04	17.000	17.130	15.110	15.110	15.110	80,984,201
2025-09-03	17.840	18.190	16.060	16.790	16.790	163,509,837
2025-09-02	16.580	17.840	16.300	17.840	17.840	163,311,514
2025-09-01	16.050	16.960	15.280	16.220	16.220	141,459,140
2025-08-29	16.500	16.860	15.850	15.850	15.850	155,492,695
2025-08-28	16.700	17.670	15.800	17.610	17.610	193,612,842
2025-08-27	15.250	16.300	14.960	16.120	16.120	173,336,371
2025-08-26	15.370	16.230	14.860	15.600	15.600	173,129,853
2025-08-25	15.000	16.470	14.430	15.910	15.910	198,382,697
2025-08-22	14.000	15.260	13.890	15.260	15.260	189,673,106
2025-08-21	13.870	13.870	13.300	13.870	13.870	82,622,143
2025-08-20	12.610	12.610	12.610	12.610	12.610	13,871,908
2025-08-19	11.460	11.460	11.000	11.460	11.460	163,504,211
2025-08-18	10.420	10.420	10.420	10.420	10.420	8,342,400
2025-08-15	9.040	9.470	9.040	9.470	9.470	29,287,477
2025-08-14	8.890	8.910	8.590	8.610	8.610	25,024,460
2025-08-13	8.960	8.990	8.820	8.860	8.860	23,176,052
2025-08-12	9.110	9.150	8.930	8.960	8.960	20,282,961
2025-08-11	8.920	9.320	8.920	9.110	9.110	27,092,655
2025-08-08	9.150	9.150	8.880	8.920	8.920	30,744,823
2025-08-07	9.200	9.420	9.100	9.110	9.110	57,100,010
2025-08-06	8.860	9.240	8.790	9.170	9.170	45,949,684
2025-08-05	8.940	9.000	8.800	8.950	8.950	30,873,848
2025-08-04	8.720	8.980	8.680	8.900	8.900	34,598,803
2025-08-01	8.490	8.850	8.490	8.740	8.740	31,452,760
2025-07-31	8.510	8.720	8.450	8.470	8.470	15,046,825
2025-07-30	8.730	8.750	8.500	8.560	8.560	16,693,900
2025-07-29	8.730	8.760	8.580	8.740	8.740	18,069,736
2025-07-28	8.550	8.840	8.550	8.740	8.740	29,592,752
2025-07-25	8.540	8.600	8.480	8.510	8.510	17,206,975
2025-07-24	8.390	8.550	8.370	8.530	8.530	26,371,855
2025-07-23	8.530	8.620	8.350	8.370	8.370	36,161,278
2025-07-22	8.420	8.990	8.330	8.630	8.630	62,572,855

← NewerPage 5 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.