Kunshan Kersen Science & Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.200 | 9.360 | 9.000 | 9.180 | 9.180 | 49,682,263 |
| 2024-10-23 | 9.620 | 9.620 | 9.090 | 9.360 | 9.360 | 86,366,671 |
| 2024-10-22 | 9.320 | 9.740 | 9.030 | 9.620 | 9.620 | 110,424,539 |
| 2024-10-21 | 9.170 | 9.470 | 9.080 | 9.280 | 9.280 | 90,144,689 |
| 2024-10-18 | 8.880 | 9.440 | 8.880 | 9.180 | 9.180 | 100,612,073 |
| 2024-10-17 | 9.400 | 9.550 | 8.980 | 9.000 | 9.000 | 137,817,090 |
| 2024-10-16 | 8.080 | 9.090 | 8.010 | 9.090 | 9.090 | 108,845,637 |
| 2024-10-15 | 8.250 | 8.620 | 8.120 | 8.260 | 8.260 | 71,585,905 |
| 2024-10-14 | 7.700 | 8.230 | 7.590 | 8.170 | 8.170 | 60,326,967 |
| 2024-10-11 | 8.040 | 8.080 | 7.450 | 7.570 | 7.570 | 54,247,536 |
| 2024-10-10 | 8.740 | 8.910 | 8.110 | 8.200 | 8.200 | 79,708,570 |
| 2024-10-09 | 9.990 | 9.990 | 9.000 | 9.000 | 9.000 | 100,299,318 |
| 2024-10-08 | 9.960 | 10.000 | 9.060 | 10.000 | 10.000 | 157,060,776 |
| 2024-09-30 | 8.510 | 9.160 | 8.400 | 9.090 | 9.090 | 142,567,798 |
| 2024-09-27 | 8.190 | 8.490 | 8.080 | 8.350 | 8.350 | 74,824,765 |
| 2024-09-26 | 8.080 | 8.120 | 7.880 | 8.120 | 8.120 | 80,879,566 |
| 2024-09-25 | 7.980 | 8.260 | 7.930 | 8.080 | 8.080 | 98,741,162 |
| 2024-09-24 | 7.700 | 8.080 | 7.360 | 8.020 | 8.020 | 128,325,287 |
| 2024-09-23 | 8.380 | 8.560 | 8.130 | 8.180 | 8.180 | 111,788,254 |
| 2024-09-20 | 8.320 | 8.730 | 8.240 | 8.300 | 8.300 | 104,991,842 |
| 2024-09-19 | 7.960 | 8.540 | 7.910 | 8.420 | 8.420 | 108,990,636 |
| 2024-09-18 | 8.380 | 8.530 | 8.180 | 8.180 | 8.180 | 101,565,028 |
| 2024-09-13 | 8.600 | 8.740 | 8.210 | 8.210 | 8.210 | 141,781,316 |
| 2024-09-12 | 8.670 | 9.840 | 8.670 | 9.120 | 9.120 | 186,495,262 |
| 2024-09-11 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 14,091,000 |
| 2024-09-10 | 10.700 | 10.800 | 10.700 | 10.700 | 10.700 | 25,174,600 |
| 2024-09-09 | 14.530 | 14.530 | 11.890 | 11.890 | 11.890 | 218,461,071 |
| 2024-09-06 | 13.000 | 13.210 | 12.780 | 13.210 | 13.210 | 96,168,217 |
| 2024-09-05 | 11.990 | 12.010 | 11.600 | 12.010 | 12.010 | 85,894,151 |
| 2024-09-04 | 10.920 | 10.920 | 10.400 | 10.920 | 10.920 | 124,948,574 |
| 2024-09-03 | 9.930 | 9.930 | 9.600 | 9.930 | 9.930 | 85,940,633 |
| 2024-09-02 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 4,931,488 |
| 2024-08-30 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 5,954,180 |
| 2024-08-29 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 13,998,932 |
| 2024-08-28 | 6.270 | 6.780 | 6.270 | 6.780 | 6.780 | 82,369,571 |
| 2024-08-27 | 6.160 | 6.160 | 5.650 | 6.160 | 6.160 | 110,285,797 |
| 2024-08-26 | 5.160 | 5.600 | 5.160 | 5.600 | 5.600 | 21,783,852 |
| 2024-08-23 | 5.080 | 5.210 | 4.850 | 5.090 | 5.090 | 26,352,319 |
| 2024-08-22 | 5.200 | 5.290 | 5.000 | 5.010 | 5.010 | 24,611,500 |
| 2024-08-21 | 4.950 | 5.300 | 4.910 | 5.130 | 5.130 | 23,651,940 |
| 2024-08-20 | 5.050 | 5.210 | 4.980 | 4.990 | 4.990 | 16,810,793 |
| 2024-08-19 | 5.160 | 5.190 | 5.040 | 5.060 | 5.060 | 20,597,240 |
| 2024-08-16 | 5.230 | 5.390 | 5.170 | 5.200 | 5.200 | 35,044,457 |
| 2024-08-15 | 5.280 | 5.360 | 5.080 | 5.260 | 5.260 | 42,705,911 |
| 2024-08-14 | 5.050 | 5.230 | 4.980 | 5.140 | 5.140 | 26,477,188 |
| 2024-08-13 | 4.880 | 5.050 | 4.830 | 5.020 | 5.020 | 21,308,506 |
| 2024-08-12 | 4.900 | 5.150 | 4.840 | 4.950 | 4.950 | 28,945,005 |
| 2024-08-09 | 4.850 | 5.280 | 4.830 | 5.010 | 5.010 | 31,705,677 |
| 2024-08-08 | 4.800 | 4.850 | 4.680 | 4.810 | 4.810 | 9,902,500 |
| 2024-08-07 | 4.820 | 4.870 | 4.760 | 4.810 | 4.810 | 8,460,300 |
| 2024-08-06 | 4.820 | 4.890 | 4.770 | 4.820 | 4.820 | 10,508,500 |
| 2024-08-05 | 5.000 | 5.010 | 4.750 | 4.750 | 4.750 | 17,195,157 |
| 2024-08-02 | 5.050 | 5.180 | 5.010 | 5.020 | 5.020 | 15,938,000 |
| 2024-08-01 | 5.050 | 5.150 | 5.020 | 5.080 | 5.080 | 15,998,057 |
| 2024-07-31 | 4.920 | 5.050 | 4.860 | 5.030 | 5.030 | 15,520,744 |
| 2024-07-30 | 4.880 | 4.940 | 4.830 | 4.900 | 4.900 | 10,141,860 |
| 2024-07-29 | 4.860 | 5.000 | 4.750 | 4.930 | 4.930 | 13,991,091 |
| 2024-07-26 | 4.700 | 4.840 | 4.700 | 4.820 | 4.820 | 9,724,960 |
| 2024-07-25 | 4.680 | 4.770 | 4.600 | 4.700 | 4.700 | 11,021,900 |
| 2024-07-24 | 4.850 | 5.030 | 4.710 | 4.730 | 4.730 | 12,888,700 |
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.