Kunshan Kersen Science & Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.650 | 7.730 | 7.580 | 7.690 | 7.690 | 12,406,000 |
| 2025-01-16 | 7.670 | 7.860 | 7.580 | 7.680 | 7.680 | 16,596,389 |
| 2025-01-15 | 7.750 | 7.770 | 7.610 | 7.650 | 7.650 | 14,883,900 |
| 2025-01-14 | 7.320 | 7.730 | 7.280 | 7.720 | 7.720 | 18,412,300 |
| 2025-01-13 | 7.110 | 7.290 | 6.910 | 7.250 | 7.250 | 12,478,500 |
| 2025-01-10 | 7.520 | 7.620 | 7.200 | 7.210 | 7.210 | 13,877,100 |
| 2025-01-09 | 7.360 | 7.640 | 7.330 | 7.520 | 7.520 | 18,493,200 |
| 2025-01-08 | 7.450 | 7.450 | 7.100 | 7.370 | 7.370 | 15,569,760 |
| 2025-01-07 | 7.140 | 7.420 | 7.100 | 7.420 | 7.420 | 21,054,700 |
| 2025-01-06 | 7.100 | 7.240 | 6.860 | 7.100 | 7.100 | 15,861,000 |
| 2025-01-03 | 7.650 | 7.780 | 7.190 | 7.220 | 7.220 | 20,618,000 |
| 2025-01-02 | 7.800 | 7.920 | 7.550 | 7.640 | 7.640 | 15,868,796 |
| 2024-12-31 | 8.020 | 8.100 | 7.800 | 7.800 | 7.800 | 16,673,900 |
| 2024-12-30 | 8.170 | 8.180 | 7.920 | 8.080 | 8.080 | 14,941,360 |
| 2024-12-27 | 8.200 | 8.300 | 8.080 | 8.180 | 8.180 | 16,172,000 |
| 2024-12-26 | 8.050 | 8.220 | 7.950 | 8.140 | 8.140 | 13,388,164 |
| 2024-12-25 | 8.270 | 8.290 | 7.900 | 8.070 | 8.070 | 19,678,376 |
| 2024-12-24 | 8.310 | 8.440 | 8.020 | 8.310 | 8.310 | 26,044,098 |
| 2024-12-23 | 9.010 | 9.030 | 8.240 | 8.290 | 8.290 | 36,439,660 |
| 2024-12-20 | 8.820 | 9.090 | 8.820 | 8.990 | 8.990 | 20,874,302 |
| 2024-12-19 | 8.810 | 9.020 | 8.750 | 8.880 | 8.880 | 18,723,348 |
| 2024-12-18 | 8.880 | 9.150 | 8.670 | 8.970 | 8.970 | 25,161,428 |
| 2024-12-17 | 9.250 | 9.310 | 8.840 | 8.880 | 8.880 | 37,924,575 |
| 2024-12-16 | 9.550 | 9.720 | 9.280 | 9.340 | 9.340 | 43,990,730 |
| 2024-12-13 | 10.260 | 10.270 | 9.800 | 9.810 | 9.810 | 74,110,400 |
| 2024-12-12 | 9.580 | 10.550 | 9.350 | 10.340 | 10.340 | 111,165,247 |
| 2024-12-11 | 9.500 | 9.640 | 9.310 | 9.590 | 9.590 | 48,710,597 |
| 2024-12-10 | 9.250 | 9.680 | 9.180 | 9.510 | 9.510 | 63,368,172 |
| 2024-12-09 | 9.180 | 9.230 | 8.980 | 9.050 | 9.050 | 24,887,000 |
| 2024-12-06 | 9.100 | 9.230 | 9.010 | 9.160 | 9.160 | 24,441,100 |
| 2024-12-05 | 9.060 | 9.160 | 8.950 | 9.140 | 9.140 | 21,506,220 |
| 2024-12-04 | 9.300 | 9.360 | 9.010 | 9.070 | 9.070 | 29,862,553 |
| 2024-12-03 | 9.500 | 9.510 | 9.200 | 9.350 | 9.350 | 33,580,456 |
| 2024-12-02 | 9.300 | 9.540 | 9.300 | 9.470 | 9.470 | 35,806,215 |
| 2024-11-29 | 9.180 | 9.370 | 8.960 | 9.270 | 9.270 | 44,622,769 |
| 2024-11-28 | 9.060 | 9.480 | 9.030 | 9.240 | 9.240 | 52,422,880 |
| 2024-11-27 | 9.040 | 9.120 | 8.600 | 9.050 | 9.050 | 44,478,780 |
| 2024-11-26 | 9.160 | 9.390 | 8.880 | 9.120 | 9.120 | 47,718,001 |
| 2024-11-25 | 9.180 | 9.240 | 8.800 | 9.150 | 9.150 | 45,213,971 |
| 2024-11-22 | 9.760 | 9.830 | 9.210 | 9.250 | 9.250 | 50,017,609 |
| 2024-11-21 | 9.990 | 10.080 | 9.700 | 9.800 | 9.800 | 58,829,596 |
| 2024-11-20 | 9.900 | 10.300 | 9.570 | 10.110 | 10.110 | 64,045,619 |
| 2024-11-19 | 9.320 | 10.120 | 9.320 | 10.000 | 10.000 | 84,741,777 |
| 2024-11-18 | 11.820 | 12.350 | 10.360 | 10.360 | 10.360 | 99,063,137 |
| 2024-11-15 | 11.130 | 11.990 | 11.110 | 11.510 | 11.510 | 90,436,199 |
| 2024-11-14 | 11.010 | 12.190 | 10.900 | 11.340 | 11.340 | 107,330,266 |
| 2024-11-13 | 10.880 | 11.190 | 10.480 | 11.110 | 11.110 | 84,103,425 |
| 2024-11-12 | 10.400 | 11.440 | 10.300 | 11.220 | 11.220 | 135,785,631 |
| 2024-11-11 | 10.220 | 10.500 | 10.150 | 10.400 | 10.400 | 56,574,230 |
| 2024-11-08 | 10.400 | 10.540 | 10.130 | 10.230 | 10.230 | 61,668,154 |
| 2024-11-07 | 10.010 | 10.300 | 9.710 | 10.270 | 10.270 | 69,413,524 |
| 2024-11-06 | 10.250 | 10.570 | 9.920 | 10.010 | 10.010 | 77,866,616 |
| 2024-11-05 | 9.810 | 10.320 | 9.780 | 10.220 | 10.220 | 81,744,375 |
| 2024-11-04 | 9.810 | 10.380 | 9.810 | 9.810 | 9.810 | 85,705,316 |
| 2024-11-01 | 11.480 | 11.480 | 10.900 | 10.900 | 10.900 | 52,380,757 |
| 2024-10-31 | 12.200 | 12.670 | 11.520 | 12.110 | 12.110 | 181,731,648 |
| 2024-10-30 | 10.630 | 11.520 | 10.510 | 11.520 | 11.520 | 160,808,814 |
| 2024-10-29 | 9.470 | 10.470 | 9.430 | 10.470 | 10.470 | 110,464,426 |
| 2024-10-28 | 9.310 | 9.540 | 9.100 | 9.520 | 9.520 | 88,014,076 |
| 2024-10-25 | 9.260 | 9.890 | 9.260 | 9.540 | 9.540 | 93,864,680 |
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.