Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.550	12.090	11.460	12.030	12.030	33,786,827
2024-04-25	11.450	11.490	11.280	11.370	11.370	15,585,047
2024-04-24	11.390	11.550	11.330	11.540	11.540	14,532,874
2024-04-23	11.350	11.470	11.270	11.360	11.360	15,358,707
2024-04-22	11.610	11.770	11.400	11.410	11.410	24,328,413
2024-04-19	11.470	11.640	11.310	11.410	11.410	13,929,323
2024-04-18	11.470	11.740	11.360	11.510	11.510	17,930,264
2024-04-17	11.120	11.510	11.060	11.510	11.510	17,292,800
2024-04-16	11.490	11.670	10.910	10.950	10.950	22,071,622
2024-04-15	11.300	11.720	11.280	11.570	11.570	22,616,977
2024-04-12	11.400	11.530	11.270	11.310	11.310	9,718,534
2024-04-11	11.330	11.540	11.280	11.400	11.400	11,256,300
2024-04-10	11.750	11.750	11.280	11.390	11.390	14,037,062
2024-04-09	11.650	11.740	11.570	11.730	11.730	10,768,751
2024-04-08	11.920	11.930	11.580	11.600	11.600	16,196,156
2024-04-03	12.180	12.180	11.930	12.000	12.000	12,544,248
2024-04-02	12.500	12.530	12.150	12.230	12.230	18,726,617
2024-04-01	12.300	12.580	12.300	12.550	12.550	21,244,286
2024-03-29	12.080	12.170	11.870	12.170	12.170	10,200,600
2024-03-28	11.830	12.260	11.770	12.110	12.110	22,077,510
2024-03-27	12.350	12.430	11.830	11.860	11.860	26,185,553
2024-03-26	12.820	12.900	12.260	12.400	12.400	29,556,720
2024-03-25	13.490	13.610	12.800	12.820	12.820	31,430,603
2024-03-22	13.560	13.640	13.100	13.420	13.420	39,673,177
2024-03-21	13.380	14.150	13.350	13.590	13.590	64,713,287
2024-03-20	13.020	13.140	12.950	13.080	13.080	20,051,440
2024-03-19	13.200	13.320	13.020	13.020	13.020	27,966,284
2024-03-18	13.060	13.290	12.960	13.270	13.270	38,627,306
2024-03-15	12.690	12.960	12.580	12.960	12.960	23,031,933
2024-03-14	12.830	13.050	12.690	12.840	12.840	28,665,837
2024-03-13	12.850	13.040	12.680	12.930	12.930	31,008,251
2024-03-12	12.830	13.000	12.710	12.850	12.850	30,319,992
2024-03-11	12.440	12.790	12.400	12.790	12.790	27,694,555
2024-03-08	12.580	12.680	12.220	12.500	12.500	38,060,922
2024-03-07	12.810	13.210	12.610	12.610	12.610	43,149,419
2024-03-06	12.800	13.010	12.550	12.820	12.820	36,616,967
2024-03-05	13.080	13.150	12.710	12.900	12.900	42,595,900
2024-03-04	13.280	13.410	13.000	13.210	13.210	51,646,303
2024-03-01	12.740	13.830	12.720	13.420	13.420	101,324,585
2024-02-29	12.500	12.950	12.400	12.820	12.820	64,184,467
2024-02-28	13.030	13.390	12.390	12.530	12.530	103,067,806
2024-02-27	12.600	12.890	12.520	12.890	12.890	53,103,092
2024-02-26	12.750	12.910	12.560	12.660	12.660	54,197,577
2024-02-23	12.930	13.080	12.700	12.930	12.930	61,537,040
2024-02-22	12.510	13.120	12.500	12.960	12.960	77,504,245
2024-02-21	12.330	13.740	12.210	12.820	12.820	115,392,274
2024-02-20	12.510	12.770	12.160	12.500	12.500	75,071,955
2024-02-19	12.310	12.870	11.950	12.850	12.850	93,635,168
2024-02-08	12.610	12.900	12.110	12.310	12.310	85,805,923
2024-02-07	11.430	12.900	11.350	12.610	12.610	127,158,912
2024-02-06	10.540	12.740	10.540	11.790	11.790	127,861,301
2024-02-05	12.310	13.170	11.680	11.710	11.710	158,072,021
2024-02-02	10.760	11.970	10.540	11.970	11.970	64,469,309
2024-02-01	10.110	11.320	9.820	10.880	10.880	61,134,127
2024-01-31	10.220	10.800	10.060	10.290	10.290	34,635,070
2024-01-30	10.180	11.150	10.180	10.430	10.430	32,653,484
2024-01-29	10.890	11.060	10.290	10.310	10.310	33,822,563
2024-01-26	11.110	11.360	10.930	11.000	11.000	53,900,909
2024-01-25	11.490	11.800	11.200	11.350	11.350	81,965,547
2024-01-24	11.100	11.450	10.690	11.450	11.450	73,633,217

← NewerPage 11 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.