Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	18.530	19.100	18.050	18.800	18.763	78,835,499
2023-04-28	17.500	19.210	17.060	18.910	18.873	116,479,565
2023-04-27	18.090	19.930	17.110	17.750	17.715	118,075,268
2023-04-26	19.670	19.840	18.250	18.840	18.803	167,192,400
2023-04-25	16.900	18.960	16.000	18.960	18.923	138,494,700
2023-04-24	17.360	18.230	17.000	17.240	17.206	99,751,481
2023-04-21	18.410	18.960	16.350	16.570	16.538	97,480,053
2023-04-20	16.350	18.360	16.170	18.100	18.065	111,859,563
2023-04-19	16.420	17.080	16.000	16.690	16.657	54,561,578
2023-04-18	16.390	16.970	15.720	16.450	16.418	62,132,466
2023-04-17	18.210	18.220	16.110	16.360	16.328	93,291,760
2023-04-14	16.660	17.840	16.600	17.470	17.436	74,059,333
2023-04-13	16.230	17.420	16.080	16.710	16.677	76,873,266
2023-04-12	15.220	16.540	15.150	16.280	16.248	55,778,372
2023-04-11	14.990	15.210	14.790	15.150	15.120	31,078,304
2023-04-10	16.100	16.250	14.860	14.930	14.901	50,538,926
2023-04-07	16.210	16.560	15.710	16.080	16.049	47,466,277
2023-04-06	15.710	16.500	15.640	16.140	16.109	55,441,841
2023-04-04	15.880	16.370	15.450	15.920	15.889	91,761,655
2023-04-03	14.050	15.480	14.040	15.480	15.450	60,404,865
2023-03-31	13.720	14.160	13.510	14.070	14.043	19,301,001
2023-03-30	13.970	14.010	13.580	13.750	13.723	19,697,927
2023-03-29	14.220	14.280	14.000	14.050	14.023	19,440,936
2023-03-28	14.500	14.550	14.090	14.210	14.182	32,336,014
2023-03-27	14.050	14.820	14.050	14.700	14.671	49,702,751
2023-03-24	13.810	14.090	13.670	14.010	13.983	24,028,166
2023-03-23	13.650	14.060	13.550	13.910	13.883	28,322,889
2023-03-22	13.680	13.810	13.440	13.770	13.743	22,425,288
2023-03-21	13.010	13.750	12.890	13.650	13.623	35,699,396
2023-03-20	13.150	13.390	12.900	12.970	12.945	22,013,843
2023-03-17	12.710	13.200	12.710	13.030	13.005	22,840,585
2023-03-16	12.660	12.860	12.480	12.630	12.605	11,369,400
2023-03-15	12.960	13.040	12.700	12.730	12.705	12,327,700
2023-03-14	13.060	13.160	12.680	12.880	12.855	11,727,854
2023-03-13	12.760	13.140	12.600	13.140	13.114	16,510,527
2023-03-10	12.680	13.050	12.660	12.730	12.705	11,738,963
2023-03-09	12.800	12.900	12.510	12.820	12.795	9,667,400
2023-03-08	12.620	12.920	12.610	12.820	12.795	7,903,972
2023-03-07	13.050	13.110	12.650	12.670	12.645	12,475,270
2023-03-06	13.180	13.200	13.000	13.080	13.054	10,360,717
2023-03-03	13.300	13.330	13.030	13.190	13.164	11,998,599
2023-03-02	13.400	13.470	13.280	13.350	13.324	11,739,984
2023-03-01	12.980	13.440	12.850	13.380	13.354	23,889,060
2023-02-28	12.900	13.130	12.790	12.980	12.955	14,143,199
2023-02-27	12.840	12.980	12.600	12.770	12.745	13,992,473
2023-02-24	12.950	13.140	12.890	12.990	12.965	10,439,897
2023-02-23	13.380	13.380	12.880	12.950	12.925	21,157,820
2023-02-22	13.000	13.580	12.890	13.360	13.334	23,338,074
2023-02-21	13.320	13.480	12.930	13.080	13.054	21,786,487
2023-02-20	12.950	13.420	12.950	13.350	13.324	23,738,161
2023-02-17	13.480	13.500	12.800	12.820	12.795	24,526,852
2023-02-16	13.610	13.890	13.220	13.370	13.344	33,616,135
2023-02-15	13.500	13.780	13.420	13.650	13.623	22,239,563
2023-02-14	13.440	13.580	13.220	13.510	13.484	23,484,830
2023-02-13	13.070	13.640	13.030	13.420	13.394	28,128,679
2023-02-10	13.270	13.390	13.040	13.110	13.084	18,700,661
2023-02-09	12.840	13.360	12.750	13.280	13.254	25,029,125
2023-02-08	12.960	13.180	12.820	12.910	12.885	27,137,941
2023-02-07	13.030	13.140	12.810	12.960	12.935	24,667,568
2023-02-06	13.000	13.220	12.760	13.090	13.064	35,524,822

← NewerPage 15 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.