Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.080	10.550	10.080	10.340	10.340	25,115,857
2026-07-20	9.980	10.250	9.910	10.130	10.130	19,436,349
2026-07-17	10.100	10.270	9.890	9.910	9.910	21,610,095
2026-07-16	10.120	10.230	9.940	10.150	10.150	17,276,600
2026-07-15	9.850	10.220	9.800	10.150	10.150	18,468,583
2026-07-14	9.950	9.970	9.720	9.880	9.880	15,580,069
2026-07-13	10.170	10.270	9.700	9.750	9.750	20,132,960
2026-07-10	10.180	10.480	9.960	10.170	10.170	18,709,135
2026-07-09	10.050	10.250	9.920	10.210	10.210	16,183,131
2026-07-08	9.990	10.230	9.900	10.140	10.140	15,423,906
2026-07-07	10.270	10.280	9.950	9.990	9.990	13,589,270
2026-07-06	10.550	10.630	10.250	10.260	10.260	13,764,328
2026-07-03	10.580	10.810	10.410	10.460	10.460	18,399,400
2026-07-02	11.070	11.190	10.450	10.480	10.480	28,045,133
2026-07-01	10.060	11.070	10.030	11.070	11.070	30,998,004
2026-06-30	9.980	10.120	9.870	10.060	10.060	14,168,333
2026-06-29	10.240	10.370	9.930	10.000	10.000	18,310,124
2026-06-26	11.070	11.070	10.200	10.240	10.240	29,661,392
2026-06-25	11.100	11.430	10.980	11.140	11.140	22,225,273
2026-06-24	11.870	11.920	11.120	11.180	11.180	24,228,877
2026-06-23	11.710	12.290	11.650	11.870	11.870	31,041,886
2026-06-22	11.020	11.890	10.700	11.830	11.830	37,306,789
2026-06-18	11.400	11.520	11.100	11.100	11.100	16,464,087
2026-06-17	11.680	11.810	11.320	11.440	11.440	15,696,239
2026-06-16	11.660	11.900	11.550	11.750	11.750	14,431,227
2026-06-15	11.600	12.270	11.580	11.750	11.750	25,361,322
2026-06-12	11.350	11.820	11.100	11.530	11.530	24,841,917
2026-06-11	11.800	11.900	11.100	11.210	11.210	23,562,699
2026-06-10	12.140	12.260	11.600	11.900	11.900	18,104,100
2026-06-09	12.110	12.270	11.890	12.240	12.240	17,520,167
2026-06-08	12.200	12.520	12.010	12.040	12.040	18,800,633
2026-06-05	12.520	12.800	12.200	12.470	12.470	20,688,260
2026-06-04	12.810	12.920	12.350	12.440	12.440	19,892,452
2026-06-03	13.030	13.360	12.770	12.900	12.900	21,390,469
2026-06-02	13.380	13.450	12.780	13.030	13.030	22,683,901
2026-06-01	13.080	13.930	13.080	13.420	13.420	23,610,490
2026-05-29	13.620	13.730	13.050	13.080	13.080	21,569,546
2026-05-28	13.610	13.800	13.000	13.620	13.620	26,980,134
2026-05-27	14.000	14.270	13.660	13.720	13.720	20,990,393
2026-05-26	13.740	14.270	13.520	14.140	14.140	27,071,376
2026-05-25	13.690	14.290	13.610	13.860	13.860	23,115,200
2026-05-22	13.940	13.940	13.390	13.670	13.670	24,179,300
2026-05-21	14.160	14.680	13.810	13.810	13.810	38,529,966
2026-05-20	14.400	14.420	14.070	14.160	14.160	25,933,956
2026-05-19	14.230	14.640	14.150	14.410	14.410	57,330,327
2026-05-18	12.790	14.120	12.710	14.120	14.120	47,128,923
2026-05-15	13.210	13.290	12.740	12.840	12.840	21,944,074
2026-05-14	13.870	13.880	13.190	13.200	13.200	22,689,049
2026-05-13	13.870	13.880	13.570	13.730	13.730	19,497,054
2026-05-12	13.820	14.200	13.630	13.880	13.880	29,660,727
2026-05-11	13.730	13.980	13.570	13.920	13.920	30,370,322
2026-05-08	13.800	14.230	13.710	13.770	13.770	28,812,450
2026-05-07	13.870	13.920	13.650	13.830	13.830	20,814,373
2026-05-06	13.820	13.940	13.670	13.830	13.830	31,425,754
2026-04-30	13.480	13.830	13.450	13.680	13.680	24,102,741
2026-04-29	13.430	13.680	13.370	13.500	13.500	19,124,109
2026-04-28	13.500	13.730	13.400	13.450	13.450	21,200,886
2026-04-27	13.320	13.780	13.160	13.600	13.600	28,687,199
2026-04-24	13.460	13.700	13.280	13.330	13.330	24,911,443
2026-04-23	13.430	13.830	13.430	13.590	13.590	57,452,074

← NewerPage 2 of 3 · 121 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.