Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.000	13.310	11.880	13.310	13.310	46,039,082
2026-04-21	12.500	12.500	11.990	12.100	12.100	21,840,300
2026-04-20	12.760	12.770	12.430	12.480	12.480	17,141,677
2026-04-17	12.800	12.850	12.580	12.760	12.760	10,551,952
2026-04-16	12.630	12.900	12.590	12.850	12.850	13,043,992
2026-04-15	12.890	12.930	12.570	12.620	12.620	11,942,800
2026-04-14	12.950	12.990	12.730	12.840	12.840	13,765,575
2026-04-13	12.800	13.020	12.770	12.840	12.840	14,015,800
2026-04-10	12.750	13.180	12.750	13.000	13.000	22,447,940
2026-04-09	12.960	13.000	12.700	12.750	12.750	13,936,381
2026-04-08	12.860	13.180	12.840	13.160	13.160	19,799,403
2026-04-07	12.250	12.990	12.250	12.630	12.630	16,762,616
2026-04-03	12.550	12.600	12.240	12.260	12.260	8,226,167
2026-04-02	12.790	12.810	12.360	12.430	12.430	12,850,210
2026-04-01	12.750	13.000	12.600	12.860	12.860	14,593,317
2026-03-31	12.810	12.960	12.500	12.520	12.520	10,891,700
2026-03-30	12.680	12.870	12.510	12.820	12.820	13,196,500
2026-03-27	12.360	13.000	12.320	12.850	12.850	14,407,614
2026-03-26	12.950	12.950	12.490	12.490	12.490	11,048,466
2026-03-25	12.930	13.090	12.870	12.950	12.950	12,972,609
2026-03-24	12.850	12.950	12.480	12.940	12.940	15,587,093
2026-03-23	13.100	13.200	12.520	12.660	12.660	19,004,255
2026-03-20	13.840	13.890	13.320	13.320	13.320	14,818,674
2026-03-19	13.820	14.030	13.760	13.830	13.830	11,261,666
2026-03-18	14.090	14.170	13.850	14.000	14.000	11,337,900
2026-03-17	14.190	14.440	14.060	14.080	14.080	13,148,626
2026-03-16	14.020	14.250	13.970	14.160	14.160	13,342,476
2026-03-13	14.300	14.380	13.990	14.020	14.020	12,392,664
2026-03-12	14.240	14.530	14.220	14.390	14.390	10,010,755
2026-03-11	14.430	14.440	14.240	14.300	14.300	9,152,809
2026-03-10	14.510	14.660	14.310	14.380	14.380	12,378,088
2026-03-09	14.280	14.450	14.040	14.340	14.340	13,725,986
2026-03-06	14.100	14.550	14.090	14.500	14.500	13,149,546
2026-03-05	14.080	14.440	13.970	14.150	14.150	14,501,383
2026-03-04	14.090	14.220	13.790	13.860	13.860	14,896,867
2026-03-03	14.850	14.920	14.060	14.140	14.140	22,858,829
2026-03-02	15.240	15.270	14.750	14.830	14.830	25,760,148
2026-02-27	15.150	15.460	15.150	15.460	15.460	17,380,037
2026-02-26	15.370	15.440	15.130	15.160	15.160	13,430,692
2026-02-25	15.080	15.410	15.060	15.310	15.310	16,646,634
2026-02-24	15.160	15.190	15.030	15.090	15.090	13,919,720
2026-02-13	15.080	15.330	15.070	15.080	15.080	14,109,470
2026-02-12	15.240	15.310	15.010	15.120	15.120	15,925,794
2026-02-11	15.260	15.420	15.170	15.240	15.240	13,684,900
2026-02-10	15.380	15.500	15.210	15.240	15.240	16,557,463
2026-02-09	15.330	15.400	15.200	15.370	15.370	12,982,404
2026-02-06	15.200	15.400	15.080	15.120	15.120	13,744,200
2026-02-05	15.420	15.480	15.240	15.270	15.270	12,168,275
2026-02-04	15.400	15.650	15.280	15.530	15.530	12,065,181
2026-02-03	15.390	15.550	15.230	15.510	15.510	12,196,227
2026-02-02	15.500	15.680	15.200	15.230	15.230	13,027,814
2026-01-30	15.830	15.940	15.410	15.560	15.560	17,183,717
2026-01-29	15.750	16.190	15.520	15.830	15.830	18,389,967
2026-01-28	16.060	16.150	15.810	15.910	15.910	15,206,858
2026-01-27	16.120	16.230	15.630	16.060	16.060	18,960,557
2026-01-26	16.520	16.520	15.980	16.120	16.120	27,572,804
2026-01-23	16.350	16.640	16.290	16.510	16.510	21,152,844
2026-01-22	16.290	16.470	16.220	16.330	16.330	17,226,274
2026-01-21	16.230	16.580	16.160	16.230	16.230	20,626,224
2026-01-20	16.630	16.790	16.240	16.390	16.390	24,105,589

← NewerPage 3 of 5 · 243 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.