Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.970	9.250	8.960	9.160	9.160	7,394,500
2024-07-24	9.100	9.180	8.980	8.980	8.980	6,434,000
2024-07-23	9.270	9.340	9.160	9.170	9.170	6,838,000
2024-07-22	9.280	9.370	9.160	9.250	9.250	7,068,705
2024-07-19	9.080	9.280	9.010	9.230	9.230	8,763,395
2024-07-18	9.010	9.120	8.850	9.080	9.080	7,545,772
2024-07-17	9.090	9.160	9.030	9.070	9.070	5,734,374
2024-07-16	9.120	9.180	9.060	9.110	9.110	6,363,739
2024-07-15	9.180	9.200	9.010	9.110	9.110	11,472,472
2024-07-12	9.570	9.630	9.480	9.480	9.480	5,971,606
2024-07-11	9.500	9.640	9.450	9.600	9.600	8,397,500
2024-07-10	9.440	9.550	9.350	9.350	9.350	6,172,900
2024-07-09	9.320	9.510	9.130	9.440	9.440	8,729,590
2024-07-08	9.670	9.680	9.280	9.350	9.350	8,149,800
2024-07-05	9.590	9.590	9.590	9.590	9.590	0
2024-07-04	9.850	9.950	9.580	9.590	9.590	7,704,500
2024-07-03	9.990	10.020	9.860	9.880	9.880	6,690,390
2024-07-02	10.010	10.250	10.000	10.060	10.060	8,898,484
2024-07-01	9.880	10.070	9.770	10.010	10.010	6,963,313
2024-06-28	10.110	10.240	9.870	9.930	9.930	10,066,206
2024-06-27	10.290	10.330	10.100	10.110	10.110	7,349,900
2024-06-26	9.780	10.350	9.720	10.300	10.300	11,446,100
2024-06-25	9.850	9.930	9.670	9.790	9.790	7,729,853
2024-06-24	10.110	10.140	9.850	9.860	9.860	9,320,945
2024-06-21	10.160	10.300	10.100	10.190	10.190	6,066,300
2024-06-20	10.460	10.490	10.160	10.190	10.190	7,226,100
2024-06-19	10.650	10.710	10.480	10.500	10.500	6,691,902
2024-06-18	10.480	10.690	10.480	10.620	10.620	7,253,544
2024-06-17	10.420	10.590	10.390	10.480	10.480	7,005,500
2024-06-14	10.290	10.610	10.210	10.500	10.500	10,843,611
2024-06-13	10.350	10.440	10.270	10.290	10.290	6,144,512
2024-06-12	10.370	10.510	10.370	10.400	10.400	6,657,910
2024-06-11	10.190	10.470	10.070	10.370	10.370	7,444,220
2024-06-07	10.300	10.380	10.130	10.230	10.230	9,139,400
2024-06-06	10.660	10.710	10.140	10.230	10.230	16,609,800
2024-06-05	10.780	10.850	10.620	10.630	10.630	7,338,986
2024-06-04	10.730	10.840	10.520	10.790	10.790	9,235,261
2024-06-03	11.100	11.150	10.660	10.730	10.730	15,387,200
2024-05-31	11.100	11.320	11.080	11.100	11.100	12,922,900
2024-05-30	11.020	11.210	10.910	11.130	11.130	10,667,719
2024-05-29	11.030	11.330	10.970	11.090	11.090	15,145,444
2024-05-28	10.830	11.400	10.660	11.030	11.030	20,795,509
2024-05-27	10.660	10.840	10.500	10.820	10.820	8,536,016
2024-05-24	10.780	10.890	10.600	10.650	10.650	9,610,510
2024-05-23	11.070	11.080	10.800	10.810	10.810	9,940,947
2024-05-22	11.030	11.150	10.920	11.100	11.100	6,934,140
2024-05-21	11.110	11.130	10.960	11.020	11.020	7,621,207
2024-05-20	11.060	11.280	11.050	11.140	11.140	10,281,342
2024-05-17	10.900	11.150	10.840	11.130	11.130	10,399,901
2024-05-16	10.950	11.080	10.900	10.920	10.920	8,665,229
2024-05-15	11.170	11.170	10.880	10.970	10.970	8,323,634
2024-05-14	11.010	11.090	10.920	11.060	11.060	8,807,751
2024-05-13	11.090	11.090	10.780	10.930	10.930	14,260,863
2024-05-10	11.510	11.600	11.070	11.170	11.170	19,871,668
2024-05-09	11.270	11.420	11.220	11.400	11.400	11,903,436
2024-05-08	11.670	11.680	11.230	11.260	11.260	21,866,891
2024-05-07	11.660	11.890	11.650	11.730	11.730	14,577,602
2024-05-06	11.780	11.970	11.650	11.750	11.750	18,327,800
2024-04-30	11.890	12.010	11.610	11.650	11.650	23,232,046
2024-04-29	11.750	12.040	11.700	11.970	11.970	42,137,440

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.