Kunshan Kersen Science & Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.000	22.210	19.330	22.210	22.210	38,922,294
2026-10-16	20.880	21.690	20.010	20.190	20.190	28,035,025
2026-10-15	21.220	21.680	20.020	20.220	20.220	37,212,620
2026-10-14	23.220	23.350	21.950	21.970	21.970	27,127,386
2026-10-13	22.890	24.000	21.500	23.370	23.370	34,220,126
2026-10-12	24.320	24.490	22.880	23.200	23.200	33,257,883
2026-10-09	23.000	25.580	22.050	24.490	24.490	59,857,551
2026-10-08	24.800	25.110	23.060	23.250	23.250	48,970,453
2026-09-30	24.000	25.450	23.910	24.220	24.220	57,866,914
2026-09-29	22.060	24.400	21.860	23.910	23.910	66,524,342
2026-09-28	22.560	23.820	22.350	22.500	22.500	54,737,198
2026-09-24	23.200	23.680	22.400	22.510	22.510	53,813,400
2026-09-23	23.150	23.300	22.540	22.880	22.880	27,734,538
2026-09-22	23.640	24.080	22.780	22.930	22.930	52,570,282
2026-09-21	23.050	23.650	22.370	23.350	23.350	68,733,592
2026-09-18	22.130	23.420	22.120	23.420	23.420	67,576,833
2026-09-17	19.170	21.290	19.120	21.290	21.290	34,551,744
2026-09-16	18.550	19.460	18.310	19.350	19.350	37,439,876
2026-09-15	19.950	20.300	18.840	18.880	18.880	45,662,501
2026-09-14	18.650	19.950	18.280	19.950	19.950	40,526,793
2026-09-11	18.790	19.000	17.940	18.140	18.140	37,254,034
2026-09-10	20.090	20.200	19.000	19.110	19.110	38,656,577
2026-09-09	21.360	21.500	19.960	20.090	20.090	67,647,142
2026-09-08	20.820	21.690	20.700	21.690	21.690	59,744,906
2026-09-07	18.300	19.720	18.290	19.720	19.720	30,553,807
2026-09-04	19.930	20.070	17.830	17.930	17.930	57,337,721
2026-09-03	19.490	19.850	19.000	19.730	19.730	30,026,835
2026-09-02	19.730	19.980	19.400	19.480	19.480	27,127,200
2026-09-01	20.420	20.920	19.870	19.930	19.930	44,733,643
2026-08-31	18.850	21.000	18.850	20.780	20.780	61,593,944
2026-08-28	19.620	20.800	19.290	19.290	19.290	44,708,873
2026-08-27	19.540	20.000	19.110	19.840	19.840	56,508,447
2026-08-26	20.010	20.470	19.040	19.630	19.630	53,823,780
2026-08-25	19.300	20.260	18.330	20.050	20.050	82,465,049
2026-08-24	18.400	20.270	18.400	19.480	19.480	108,266,046
2026-08-21	17.500	18.650	17.490	18.650	18.650	43,655,310
2026-08-20	15.570	16.950	15.250	16.950	16.950	49,399,479
2026-08-19	16.600	16.700	15.250	15.410	15.410	36,628,619
2026-08-18	16.970	17.000	16.610	16.920	16.920	25,493,880
2026-08-17	16.540	17.150	16.360	16.910	16.910	35,261,684
2026-08-14	16.660	16.890	16.050	16.590	16.590	35,030,058
2026-08-13	16.550	17.230	16.220	16.650	16.650	49,582,716
2026-08-12	16.500	17.330	16.150	16.590	16.590	56,853,446
2026-08-11	15.760	16.940	15.430	16.560	16.560	53,015,062
2026-08-10	15.730	15.820	15.100	15.770	15.770	24,758,159
2026-08-07	15.680	15.990	15.320	15.730	15.730	39,429,471
2026-08-06	15.240	15.780	15.000	15.680	15.680	49,249,450
2026-08-05	13.700	15.110	13.620	15.110	15.110	42,798,612
2026-08-04	13.370	13.830	13.150	13.740	13.740	28,770,100
2026-08-03	13.000	13.600	12.910	13.250	13.250	33,225,400
2026-07-31	12.530	13.300	12.520	13.000	13.000	54,568,702
2026-07-30	13.030	13.050	11.900	12.090	12.090	27,170,269
2026-07-29	13.000	13.290	12.620	13.140	13.140	19,169,862
2026-07-28	13.190	13.530	12.910	12.960	12.960	15,852,699
2026-07-27	12.800	13.330	12.730	13.330	13.330	15,113,182
2026-07-24	13.100	13.400	12.860	12.900	12.900	14,446,500
2026-07-23	13.150	13.470	12.820	13.330	13.330	18,563,120
2026-07-22	13.380	13.420	12.950	13.070	13.070	21,581,600
2026-07-21	12.680	13.320	11.470	13.300	13.300	32,550,683
2026-07-20	14.300	14.380	12.440	12.540	12.540	34,782,770

Page 1 of 1 · 60 trading days

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.