Kunshan Kersen Science & Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.900 | 7.930 | 7.640 | 7.690 | 7.690 | 26,305,000 |
| 2025-04-21 | 7.810 | 7.880 | 7.510 | 7.790 | 7.790 | 43,657,631 |
| 2025-04-18 | 7.880 | 8.390 | 7.700 | 7.980 | 7.980 | 77,424,992 |
| 2025-04-17 | 7.320 | 7.730 | 7.270 | 7.630 | 7.630 | 35,840,080 |
| 2025-04-16 | 7.690 | 7.750 | 7.310 | 7.390 | 7.390 | 30,540,787 |
| 2025-04-15 | 8.060 | 8.100 | 7.520 | 7.580 | 7.580 | 54,814,697 |
| 2025-04-14 | 7.830 | 8.070 | 7.720 | 7.800 | 7.800 | 75,060,460 |
| 2025-04-11 | 7.240 | 7.610 | 7.200 | 7.340 | 7.340 | 41,206,672 |
| 2025-04-10 | 7.000 | 7.460 | 6.990 | 7.460 | 7.460 | 21,299,400 |
| 2025-04-09 | 6.560 | 6.880 | 5.940 | 6.780 | 6.780 | 35,820,951 |
| 2025-04-08 | 7.060 | 7.100 | 6.360 | 6.600 | 6.600 | 39,134,620 |
| 2025-04-07 | 7.230 | 7.320 | 7.060 | 7.060 | 7.060 | 12,427,800 |
| 2025-04-03 | 7.890 | 8.000 | 7.790 | 7.840 | 7.840 | 13,019,918 |
| 2025-04-02 | 8.010 | 8.110 | 7.980 | 8.010 | 8.010 | 10,041,980 |
| 2025-04-01 | 8.120 | 8.220 | 8.030 | 8.040 | 8.040 | 12,524,400 |
| 2025-03-31 | 8.050 | 8.120 | 7.860 | 8.070 | 8.070 | 18,390,793 |
| 2025-03-28 | 8.270 | 8.330 | 8.130 | 8.130 | 8.130 | 14,068,382 |
| 2025-03-27 | 8.370 | 8.370 | 8.180 | 8.260 | 8.260 | 16,026,504 |
| 2025-03-26 | 8.250 | 8.440 | 8.210 | 8.360 | 8.360 | 15,059,076 |
| 2025-03-25 | 8.450 | 8.460 | 8.260 | 8.290 | 8.290 | 20,930,500 |
| 2025-03-24 | 8.800 | 8.880 | 8.270 | 8.440 | 8.440 | 38,304,655 |
| 2025-03-21 | 9.310 | 9.340 | 8.810 | 8.830 | 8.830 | 61,240,175 |
| 2025-03-20 | 9.900 | 9.980 | 9.570 | 9.610 | 9.610 | 47,058,664 |
| 2025-03-19 | 9.820 | 10.500 | 9.560 | 10.070 | 10.070 | 70,660,250 |
| 2025-03-18 | 10.000 | 10.210 | 9.810 | 9.900 | 9.900 | 48,451,440 |
| 2025-03-17 | 9.990 | 10.170 | 9.940 | 10.090 | 10.090 | 50,374,320 |
| 2025-03-14 | 9.770 | 10.000 | 9.530 | 9.910 | 9.910 | 44,636,737 |
| 2025-03-13 | 10.080 | 10.180 | 9.580 | 9.860 | 9.860 | 53,434,960 |
| 2025-03-12 | 9.760 | 10.270 | 9.730 | 10.020 | 10.020 | 71,632,172 |
| 2025-03-11 | 9.540 | 9.750 | 9.440 | 9.640 | 9.640 | 36,876,951 |
| 2025-03-10 | 9.650 | 9.900 | 9.630 | 9.780 | 9.780 | 38,259,300 |
| 2025-03-07 | 9.950 | 10.150 | 9.500 | 9.630 | 9.630 | 62,194,856 |
| 2025-03-06 | 9.660 | 10.140 | 9.660 | 9.950 | 9.950 | 80,466,570 |
| 2025-03-05 | 9.680 | 9.910 | 9.480 | 9.640 | 9.640 | 70,021,428 |
| 2025-03-04 | 9.440 | 9.900 | 9.440 | 9.680 | 9.680 | 83,431,279 |
| 2025-03-03 | 10.200 | 11.090 | 9.520 | 9.950 | 9.950 | 128,876,545 |
| 2025-02-28 | 10.430 | 11.280 | 10.160 | 10.580 | 10.580 | 156,643,805 |
| 2025-02-27 | 10.960 | 11.570 | 10.060 | 10.260 | 10.260 | 187,334,923 |
| 2025-02-26 | 10.080 | 10.520 | 10.030 | 10.520 | 10.520 | 43,398,125 |
| 2025-02-25 | 8.690 | 9.560 | 8.600 | 9.560 | 9.560 | 61,657,680 |
| 2025-02-24 | 8.630 | 8.800 | 8.530 | 8.690 | 8.690 | 28,799,515 |
| 2025-02-21 | 8.900 | 8.950 | 8.730 | 8.840 | 8.840 | 29,316,887 |
| 2025-02-20 | 8.750 | 9.000 | 8.720 | 8.880 | 8.880 | 36,645,060 |
| 2025-02-19 | 8.420 | 8.720 | 8.300 | 8.650 | 8.650 | 30,560,880 |
| 2025-02-18 | 8.610 | 8.980 | 8.400 | 8.420 | 8.420 | 46,392,100 |
| 2025-02-17 | 8.410 | 8.850 | 8.410 | 8.600 | 8.600 | 26,885,503 |
| 2025-02-14 | 8.440 | 8.650 | 8.310 | 8.480 | 8.480 | 24,241,620 |
| 2025-02-13 | 8.450 | 8.650 | 8.380 | 8.450 | 8.450 | 22,034,100 |
| 2025-02-12 | 8.310 | 8.620 | 8.270 | 8.530 | 8.530 | 19,545,000 |
| 2025-02-11 | 8.480 | 8.490 | 8.240 | 8.320 | 8.320 | 17,225,503 |
| 2025-02-10 | 8.240 | 8.410 | 8.200 | 8.400 | 8.400 | 20,120,736 |
| 2025-02-07 | 8.140 | 8.380 | 8.110 | 8.240 | 8.240 | 22,487,300 |
| 2025-02-06 | 7.980 | 8.150 | 7.730 | 8.140 | 8.140 | 23,630,720 |
| 2025-02-05 | 7.580 | 8.020 | 7.500 | 7.850 | 7.850 | 24,971,912 |
| 2025-01-27 | 7.690 | 7.730 | 7.420 | 7.420 | 7.420 | 10,883,806 |
| 2025-01-24 | 7.500 | 7.630 | 7.460 | 7.600 | 7.600 | 12,846,846 |
| 2025-01-23 | 7.690 | 7.850 | 7.520 | 7.530 | 7.530 | 16,385,700 |
| 2025-01-22 | 7.770 | 7.990 | 7.600 | 7.610 | 7.610 | 15,622,600 |
| 2025-01-21 | 7.790 | 7.900 | 7.680 | 7.750 | 7.750 | 10,144,200 |
| 2025-01-20 | 7.700 | 7.880 | 7.600 | 7.790 | 7.790 | 15,742,763 |
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.