Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.650	16.840	16.420	16.620	16.620	23,851,845
2026-01-16	17.530	17.540	16.800	16.920	16.920	30,621,497
2026-01-15	17.500	17.600	17.060	17.300	17.300	31,434,113
2026-01-14	17.200	18.280	17.200	17.650	17.650	61,176,787
2026-01-13	17.900	17.900	17.170	17.200	17.200	40,467,757
2026-01-12	16.900	18.040	16.820	17.850	17.850	67,349,905
2026-01-09	16.400	16.770	16.390	16.710	16.710	25,759,521
2026-01-08	16.350	16.640	16.350	16.450	16.450	21,717,453
2026-01-07	16.850	16.870	16.340	16.460	16.460	39,865,267
2026-01-06	16.070	17.220	16.020	17.020	17.020	59,636,867
2026-01-05	15.920	16.050	15.710	16.050	16.050	20,468,187
2025-12-31	15.930	16.080	15.890	15.920	15.920	15,031,000
2025-12-30	15.890	16.090	15.860	15.940	15.940	17,866,487
2025-12-29	15.750	16.020	15.630	15.880	15.880	17,989,356
2025-12-26	15.750	16.040	15.690	15.750	15.750	17,921,300
2025-12-25	15.600	15.850	15.500	15.780	15.780	17,546,839
2025-12-24	15.240	15.550	15.140	15.520	15.520	11,763,700
2025-12-23	15.470	15.500	15.180	15.230	15.230	12,342,409
2025-12-22	15.470	15.670	15.460	15.520	15.520	12,265,887
2025-12-19	15.300	15.660	15.250	15.460	15.460	17,240,394
2025-12-18	15.510	15.630	15.360	15.360	15.360	12,301,738
2025-12-17	15.410	15.850	15.050	15.590	15.590	23,441,332
2025-12-16	15.410	15.720	15.080	15.510	15.510	16,920,881
2025-12-15	15.480	15.630	15.340	15.410	15.410	12,621,964
2025-12-12	15.560	15.780	15.480	15.560	15.560	12,159,492
2025-12-11	16.000	16.030	15.600	15.610	15.610	13,719,975
2025-12-10	15.800	16.020	15.600	15.980	15.980	16,037,999
2025-12-09	15.690	16.040	15.690	15.880	15.880	14,940,551
2025-12-08	15.790	16.370	15.790	15.890	15.890	29,013,269
2025-12-05	15.140	15.840	14.970	15.710	15.710	29,540,338
2025-12-04	15.210	15.250	15.020	15.090	15.090	11,474,484
2025-12-03	15.690	15.760	15.110	15.230	15.230	18,582,820
2025-12-02	15.830	15.860	15.510	15.690	15.690	16,333,363
2025-12-01	15.600	15.980	15.450	15.780	15.780	31,633,560
2025-11-28	15.290	15.400	15.190	15.400	15.400	10,622,823
2025-11-27	15.380	15.490	15.270	15.290	15.290	9,223,200
2025-11-26	15.580	15.700	15.310	15.340	15.340	11,709,600
2025-11-25	15.470	15.730	15.460	15.540	15.540	14,583,001
2025-11-24	15.120	15.570	14.960	15.480	15.480	17,211,525
2025-11-21	15.440	15.600	14.990	15.030	15.030	19,905,102
2025-11-20	15.960	15.990	15.500	15.500	15.500	13,717,468
2025-11-19	16.100	16.100	15.620	15.670	15.670	16,447,499
2025-11-18	15.940	16.200	15.830	16.060	16.060	15,357,300
2025-11-17	15.770	16.030	15.750	15.940	15.940	12,946,164
2025-11-14	15.830	16.100	15.770	15.770	15.770	14,963,866
2025-11-13	15.750	15.990	15.650	15.950	15.950	15,895,601
2025-11-12	15.940	15.940	15.600	15.760	15.760	15,334,660
2025-11-11	16.280	16.300	15.850	15.920	15.920	16,052,491
2025-11-10	16.110	16.270	15.990	16.240	16.240	16,720,804
2025-11-07	16.350	16.400	16.090	16.090	16.090	15,358,000
2025-11-06	16.340	16.580	16.210	16.430	16.430	14,708,300
2025-11-05	16.330	16.450	16.130	16.300	16.300	16,329,625
2025-11-04	16.800	16.800	16.310	16.500	16.500	21,375,271
2025-11-03	16.700	16.840	16.510	16.840	16.840	17,340,920
2025-10-31	16.710	16.970	16.600	16.810	16.810	17,484,437
2025-10-30	17.160	17.190	16.700	16.700	16.700	23,177,658
2025-10-29	16.980	17.320	16.720	17.240	17.240	25,654,966
2025-10-28	17.060	17.380	16.950	17.130	17.130	20,037,400
2025-10-27	17.020	17.180	16.880	17.130	17.130	23,582,677
2025-10-24	16.860	16.950	16.800	16.930	16.930	14,348,800

← NewerPage 4 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.