Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.840	16.890	16.390	16.790	16.790	19,448,153
2025-10-22	16.750	17.280	16.590	16.840	16.840	25,794,931
2025-10-21	16.710	17.070	16.660	16.770	16.770	25,945,996
2025-10-20	17.000	17.220	16.660	16.740	16.740	19,701,081
2025-10-17	17.310	17.480	16.790	16.830	16.830	18,003,465
2025-10-16	17.680	17.700	17.270	17.340	17.340	13,904,558
2025-10-15	17.590	17.790	17.470	17.720	17.720	14,050,166
2025-10-14	17.870	18.290	17.520	17.590	17.590	22,712,660
2025-10-13	17.300	17.950	17.210	17.870	17.870	23,263,853
2025-10-10	18.250	18.450	17.900	18.070	18.070	22,618,950
2025-10-09	18.200	18.410	18.000	18.260	18.260	22,114,719
2025-09-30	18.220	18.430	18.050	18.100	18.100	19,355,044
2025-09-29	17.600	18.500	17.410	18.240	18.240	34,321,964
2025-09-26	18.090	18.220	17.650	17.650	17.650	20,976,308
2025-09-25	18.200	18.400	18.030	18.090	18.090	24,858,381
2025-09-24	17.790	18.190	17.600	18.150	18.150	30,816,324
2025-09-23	18.800	18.870	17.240	17.880	17.880	57,479,803
2025-09-22	18.510	19.000	18.460	18.890	18.890	21,396,695
2025-09-19	18.870	19.180	18.450	18.600	18.600	32,137,428
2025-09-18	19.780	19.860	18.700	18.870	18.870	44,457,141
2025-09-17	19.430	20.100	19.310	19.840	19.840	34,399,554
2025-09-16	19.400	19.700	19.070	19.500	19.500	27,350,829
2025-09-15	19.930	20.000	19.480	19.480	19.480	30,091,217
2025-09-12	20.350	20.720	19.880	19.910	19.910	38,758,003
2025-09-11	19.890	20.550	19.230	20.390	20.390	43,561,562
2025-09-10	19.510	20.100	19.510	19.700	19.700	25,678,226
2025-09-09	20.000	20.110	19.430	19.690	19.690	28,148,031
2025-09-08	20.080	20.430	19.830	20.020	20.020	25,166,122
2025-09-05	20.200	20.280	19.410	20.080	20.080	35,309,976
2025-09-04	20.580	21.020	19.660	20.070	20.070	40,151,370
2025-09-03	20.560	21.330	20.200	20.370	20.370	40,205,773
2025-09-02	21.550	21.650	20.270	20.360	20.360	55,627,754
2025-09-01	22.000	22.420	21.560	21.630	21.630	38,631,013
2025-08-29	22.220	22.370	21.150	22.000	22.000	67,025,155
2025-08-28	22.000	22.550	21.710	22.430	22.430	82,658,001
2025-08-27	21.600	23.600	21.380	22.200	22.200	121,761,742
2025-08-26	21.600	21.850	21.380	21.450	21.450	66,053,318
2025-08-25	20.680	22.520	20.470	22.260	22.260	116,638,351
2025-08-22	20.160	20.750	20.090	20.690	20.690	63,501,356
2025-08-21	20.800	21.250	20.230	20.370	20.370	89,360,888
2025-08-20	19.600	20.320	19.200	20.210	20.210	63,296,256
2025-08-19	19.640	20.300	19.550	19.860	19.860	54,893,060
2025-08-18	19.620	20.120	19.200	19.750	19.750	86,307,860
2025-08-15	18.500	19.850	18.200	19.730	19.730	77,421,858
2025-08-14	19.150	19.800	18.700	18.750	18.750	65,447,487
2025-08-13	18.300	19.190	18.010	19.080	19.080	65,573,662
2025-08-12	18.290	18.880	18.280	18.340	18.340	33,226,625
2025-08-11	17.900	18.280	17.880	18.160	18.160	32,297,356
2025-08-08	18.150	18.390	17.960	17.980	17.980	27,165,798
2025-08-07	18.510	18.680	17.980	18.180	18.180	30,259,737
2025-08-06	18.400	18.680	18.300	18.640	18.640	23,930,142
2025-08-05	18.850	19.020	18.370	18.530	18.530	31,202,228
2025-08-04	18.880	18.910	18.480	18.850	18.850	29,347,384
2025-08-01	18.820	19.180	18.630	18.960	18.960	31,462,800
2025-07-31	19.430	19.720	18.830	19.020	19.020	49,827,645
2025-07-30	20.900	20.940	19.510	19.550	19.550	76,300,894
2025-07-29	19.800	21.060	19.620	20.950	20.950	92,713,410
2025-07-28	18.840	20.360	18.740	20.020	20.020	100,247,969
2025-07-25	18.910	19.120	18.560	18.810	18.810	31,820,018
2025-07-24	18.720	19.060	18.570	19.000	19.000	35,193,600

← NewerPage 5 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.