Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.360	10.440	10.200	10.360	10.360	13,186,620
2026-10-19	10.260	10.450	10.220	10.390	10.390	11,058,629
2026-10-16	10.580	10.580	10.190	10.290	10.290	12,958,792
2026-10-15	10.470	10.720	10.390	10.410	10.410	13,678,883
2026-10-14	10.660	10.740	10.550	10.630	10.630	9,236,744
2026-10-13	10.530	10.830	10.450	10.720	10.720	16,709,701
2026-10-12	10.620	10.700	10.490	10.610	10.610	12,114,886
2026-10-09	10.140	10.700	9.980	10.680	10.680	21,436,088
2026-10-08	10.460	10.550	10.100	10.150	10.150	9,985,100
2026-09-30	10.560	10.870	10.350	10.410	10.410	11,385,956
2026-09-29	10.180	10.480	10.160	10.390	10.390	10,395,285
2026-09-28	10.390	10.400	10.060	10.210	10.210	11,390,000
2026-09-24	10.570	10.660	10.350	10.370	10.370	10,296,500
2026-09-23	10.900	10.920	10.610	10.620	10.620	11,461,016
2026-09-22	11.150	11.180	10.840	10.900	10.900	20,094,422
2026-09-21	10.480	11.160	10.450	11.010	11.010	26,586,959
2026-09-18	10.440	10.630	10.400	10.480	10.480	11,188,964
2026-09-17	10.420	10.520	10.380	10.400	10.400	6,227,676
2026-09-16	10.310	10.490	10.100	10.450	10.450	11,136,028
2026-09-15	10.530	10.600	10.350	10.360	10.360	8,247,200
2026-09-14	10.520	10.680	10.450	10.500	10.500	8,191,905
2026-09-11	10.860	10.870	10.420	10.540	10.540	14,186,000
2026-09-10	10.890	10.970	10.750	10.910	10.910	7,857,749
2026-09-09	11.020	11.050	10.840	10.890	10.890	9,938,100
2026-09-08	10.980	11.210	10.850	11.090	11.090	11,067,084
2026-09-07	11.150	11.260	10.950	11.010	11.010	15,485,706
2026-09-04	11.160	11.530	11.130	11.180	11.180	18,992,800
2026-09-03	11.300	11.340	11.070	11.080	11.080	10,769,500
2026-09-02	11.320	11.380	11.050	11.200	11.200	14,574,000
2026-09-01	11.060	11.470	10.970	11.380	11.380	22,788,539
2026-08-31	11.000	11.150	10.840	11.050	11.050	12,857,566
2026-08-28	11.280	11.300	11.080	11.100	11.100	13,310,700
2026-08-27	10.950	11.290	10.920	11.270	11.270	20,282,277
2026-08-26	10.730	11.150	10.700	10.970	10.970	20,793,910
2026-08-25	10.660	10.770	10.600	10.730	10.730	13,126,900
2026-08-24	10.610	10.800	10.460	10.620	10.620	11,723,567
2026-08-21	10.440	10.780	10.370	10.680	10.680	13,669,548
2026-08-20	10.430	10.540	10.400	10.490	10.490	10,679,582
2026-08-19	10.670	10.750	10.360	10.400	10.400	16,463,608
2026-08-18	10.940	10.970	10.580	10.740	10.740	15,312,906
2026-08-17	10.920	10.980	10.720	10.940	10.940	11,296,862
2026-08-14	11.000	11.140	10.720	10.910	10.910	16,481,751
2026-08-13	11.100	11.500	11.010	11.030	11.030	21,336,922
2026-08-12	11.220	11.250	11.010	11.080	11.080	14,897,851
2026-08-11	11.200	11.400	11.070	11.130	11.130	13,670,483
2026-08-10	11.190	11.360	11.070	11.260	11.260	15,733,656
2026-08-07	11.290	11.480	10.960	11.130	11.130	29,272,190
2026-08-06	11.500	12.050	11.380	11.430	11.430	41,965,400
2026-08-05	11.300	12.430	11.250	11.700	11.700	49,590,887
2026-08-04	11.400	11.590	11.280	11.300	11.300	24,833,217
2026-08-03	11.190	11.440	11.080	11.380	11.380	20,434,494
2026-07-31	10.910	11.300	10.780	11.080	11.080	27,024,448
2026-07-30	10.560	11.100	10.530	10.970	10.970	30,627,868
2026-07-29	10.320	10.680	10.260	10.590	10.590	21,527,628
2026-07-28	10.010	10.470	10.010	10.310	10.310	20,528,039
2026-07-27	9.790	10.190	9.700	10.130	10.130	15,309,817
2026-07-24	10.080	10.150	9.850	9.850	9.850	15,385,591
2026-07-23	10.000	10.240	9.930	10.200	10.200	14,128,199
2026-07-22	10.180	10.340	10.000	10.050	10.050	19,828,189
2026-07-21	10.080	10.550	10.080	10.340	10.340	25,115,857

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.0290 CNY
2022-08-22	0.0270 CNY
2021-06-09	0.0760 CNY
2020-07-13	0.0280 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.