Kunshan Kersen Science & Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.330 | 8.420 | 8.290 | 8.420 | 8.420 | 16,020,500 |
| 2025-07-18 | 8.470 | 8.500 | 8.270 | 8.320 | 8.320 | 16,806,200 |
| 2025-07-17 | 8.230 | 8.440 | 8.180 | 8.430 | 8.430 | 22,429,181 |
| 2025-07-16 | 8.160 | 8.310 | 8.120 | 8.240 | 8.240 | 16,243,319 |
| 2025-07-15 | 8.300 | 8.380 | 8.040 | 8.180 | 8.180 | 27,581,790 |
| 2025-07-14 | 8.320 | 8.380 | 8.260 | 8.350 | 8.350 | 10,854,644 |
| 2025-07-11 | 8.350 | 8.380 | 8.230 | 8.330 | 8.330 | 15,232,761 |
| 2025-07-10 | 8.380 | 8.430 | 8.300 | 8.360 | 8.360 | 12,331,140 |
| 2025-07-09 | 8.560 | 8.640 | 8.390 | 8.420 | 8.420 | 17,843,321 |
| 2025-07-08 | 8.440 | 8.580 | 8.290 | 8.560 | 8.560 | 32,237,860 |
| 2025-07-07 | 8.250 | 8.770 | 8.250 | 8.450 | 8.450 | 45,220,416 |
| 2025-07-04 | 8.500 | 8.500 | 8.200 | 8.240 | 8.240 | 19,992,078 |
| 2025-07-03 | 8.300 | 8.520 | 8.280 | 8.510 | 8.510 | 22,367,368 |
| 2025-07-02 | 8.400 | 8.420 | 8.260 | 8.310 | 8.310 | 11,804,700 |
| 2025-07-01 | 8.390 | 8.470 | 8.280 | 8.430 | 8.430 | 16,527,800 |
| 2025-06-30 | 8.400 | 8.430 | 8.330 | 8.420 | 8.420 | 15,654,350 |
| 2025-06-27 | 8.410 | 8.440 | 8.300 | 8.340 | 8.340 | 16,274,330 |
| 2025-06-26 | 8.450 | 8.500 | 8.310 | 8.320 | 8.320 | 27,336,800 |
| 2025-06-25 | 8.280 | 8.470 | 8.280 | 8.440 | 8.440 | 34,594,000 |
| 2025-06-24 | 8.070 | 8.290 | 8.000 | 8.280 | 8.280 | 27,304,596 |
| 2025-06-23 | 7.710 | 8.040 | 7.630 | 8.040 | 8.040 | 20,005,300 |
| 2025-06-20 | 7.800 | 8.100 | 7.750 | 7.800 | 7.800 | 22,773,988 |
| 2025-06-19 | 7.920 | 8.140 | 7.800 | 7.860 | 7.860 | 21,301,000 |
| 2025-06-18 | 7.860 | 7.960 | 7.820 | 7.920 | 7.920 | 9,436,300 |
| 2025-06-17 | 7.860 | 8.030 | 7.810 | 7.920 | 7.920 | 11,783,200 |
| 2025-06-16 | 7.750 | 7.890 | 7.720 | 7.860 | 7.860 | 8,738,200 |
| 2025-06-13 | 7.940 | 7.980 | 7.720 | 7.780 | 7.780 | 16,261,940 |
| 2025-06-12 | 8.110 | 8.120 | 7.980 | 8.020 | 8.020 | 11,880,800 |
| 2025-06-11 | 8.020 | 8.180 | 8.020 | 8.060 | 8.060 | 11,606,748 |
| 2025-06-10 | 8.220 | 8.220 | 7.940 | 8.060 | 8.060 | 16,337,300 |
| 2025-06-09 | 8.150 | 8.240 | 8.140 | 8.240 | 8.240 | 15,465,687 |
| 2025-06-06 | 8.110 | 8.170 | 8.080 | 8.100 | 8.100 | 10,077,470 |
| 2025-06-05 | 8.100 | 8.180 | 8.000 | 8.160 | 8.160 | 15,400,599 |
| 2025-06-04 | 7.940 | 8.160 | 7.940 | 8.110 | 8.110 | 17,126,900 |
| 2025-06-03 | 7.910 | 8.000 | 7.870 | 7.940 | 7.940 | 11,632,900 |
| 2025-05-30 | 8.210 | 8.240 | 7.940 | 8.010 | 8.010 | 20,387,100 |
| 2025-05-29 | 8.110 | 8.300 | 8.110 | 8.260 | 8.260 | 23,501,800 |
| 2025-05-28 | 8.190 | 8.500 | 8.120 | 8.270 | 8.270 | 33,223,496 |
| 2025-05-27 | 8.170 | 8.190 | 7.980 | 8.130 | 8.130 | 14,248,020 |
| 2025-05-26 | 7.980 | 8.170 | 7.960 | 8.150 | 8.150 | 15,896,400 |
| 2025-05-23 | 8.160 | 8.220 | 8.000 | 8.000 | 8.000 | 22,582,400 |
| 2025-05-22 | 8.360 | 8.460 | 8.200 | 8.200 | 8.200 | 33,151,146 |
| 2025-05-21 | 8.800 | 8.970 | 8.530 | 8.570 | 8.570 | 44,343,396 |
| 2025-05-20 | 8.580 | 8.680 | 8.300 | 8.520 | 8.520 | 39,985,400 |
| 2025-05-19 | 8.700 | 8.720 | 8.390 | 8.550 | 8.550 | 48,069,586 |
| 2025-05-16 | 8.530 | 9.080 | 8.200 | 8.920 | 8.920 | 82,215,342 |
| 2025-05-15 | 8.480 | 9.120 | 8.230 | 8.740 | 8.740 | 87,680,964 |
| 2025-05-14 | 8.180 | 8.360 | 8.120 | 8.290 | 8.290 | 31,291,188 |
| 2025-05-13 | 8.430 | 8.700 | 8.180 | 8.210 | 8.210 | 49,205,500 |
| 2025-05-12 | 8.240 | 8.300 | 8.090 | 8.280 | 8.280 | 35,738,770 |
| 2025-05-09 | 8.100 | 8.120 | 7.880 | 7.950 | 7.950 | 20,158,059 |
| 2025-05-08 | 8.010 | 8.230 | 8.000 | 8.120 | 8.120 | 28,610,067 |
| 2025-05-07 | 8.000 | 8.300 | 7.860 | 8.060 | 8.060 | 41,193,159 |
| 2025-05-06 | 7.520 | 7.850 | 7.450 | 7.850 | 7.850 | 29,961,962 |
| 2025-04-30 | 7.300 | 7.490 | 7.300 | 7.410 | 7.410 | 17,786,973 |
| 2025-04-29 | 7.130 | 7.430 | 7.040 | 7.360 | 7.360 | 19,046,247 |
| 2025-04-28 | 7.370 | 7.570 | 7.210 | 7.350 | 7.350 | 50,551,133 |
| 2025-04-25 | 8.300 | 8.590 | 8.010 | 8.010 | 8.010 | 71,434,470 |
| 2025-04-24 | 7.830 | 7.940 | 7.560 | 7.810 | 7.810 | 24,707,300 |
| 2025-04-23 | 7.730 | 8.060 | 7.700 | 7.830 | 7.830 | 39,661,900 |
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.