Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.690	19.160	18.530	18.820	18.820	49,264,375
2025-07-22	18.680	18.780	18.350	18.650	18.650	35,197,785
2025-07-21	18.850	18.980	18.500	18.670	18.670	38,636,992
2025-07-18	19.350	19.350	18.850	18.890	18.890	41,369,900
2025-07-17	19.350	19.500	19.120	19.230	19.230	38,548,782
2025-07-16	19.070	19.570	18.700	19.350	19.350	51,433,180
2025-07-15	19.280	19.890	19.060	19.150	19.150	58,584,190
2025-07-14	20.110	20.560	19.070	19.720	19.720	142,596,345
2025-07-11	19.100	21.190	18.650	21.190	21.190	152,329,399
2025-07-10	19.930	20.320	19.240	19.260	19.260	111,611,168
2025-07-09	18.700	20.550	18.430	20.180	20.180	146,681,344
2025-07-08	18.050	19.000	17.930	18.680	18.680	59,115,156
2025-07-07	18.450	18.770	18.150	18.210	18.210	46,217,200
2025-07-04	18.070	18.860	17.660	18.390	18.390	77,308,917
2025-07-03	17.700	18.090	17.480	17.980	17.980	47,303,100
2025-07-02	17.880	18.080	17.560	17.680	17.680	41,071,900
2025-07-01	19.010	19.070	17.680	18.080	18.080	88,209,963
2025-06-30	19.640	19.990	18.880	18.970	18.970	117,044,604
2025-06-27	18.460	20.260	18.280	19.250	19.250	150,191,907
2025-06-26	18.400	19.050	18.160	18.420	18.420	119,011,336
2025-06-25	16.900	18.800	16.810	18.400	18.400	100,849,894
2025-06-24	16.870	17.300	16.610	17.100	17.100	39,285,806
2025-06-23	15.890	17.010	15.880	16.870	16.870	38,451,300
2025-06-20	16.300	16.420	15.890	16.070	16.070	26,076,419
2025-06-19	17.600	17.770	16.480	16.510	16.510	43,091,391
2025-06-18	18.000	18.740	17.250	17.390	17.390	75,932,126
2025-06-17	16.990	17.670	16.780	17.360	17.360	61,423,742
2025-06-16	16.100	17.030	16.080	17.000	17.000	54,521,933
2025-06-13	16.380	16.730	16.090	16.130	16.130	20,492,200
2025-06-12	16.260	16.670	16.180	16.420	16.420	21,698,459
2025-06-11	16.160	16.640	16.090	16.420	16.420	30,825,490
2025-06-10	16.550	16.580	15.870	16.090	16.090	29,991,518
2025-06-09	16.540	16.920	16.430	16.610	16.610	31,668,250
2025-06-06	16.820	17.200	16.380	16.400	16.400	41,137,778
2025-06-05	16.200	17.400	16.200	17.010	17.010	63,825,240
2025-06-04	16.030	16.470	15.870	16.270	16.270	37,793,097
2025-06-03	16.370	16.630	16.060	16.280	16.280	52,557,423
2025-05-30	16.300	16.600	15.680	15.980	15.980	60,359,234
2025-05-29	14.700	16.170	14.700	16.170	16.170	38,340,907
2025-05-28	14.760	14.960	14.580	14.700	14.700	12,762,264
2025-05-27	14.910	15.040	14.700	14.780	14.780	12,618,300
2025-05-26	15.300	15.340	14.830	14.910	14.910	20,841,116
2025-05-23	15.600	15.750	15.370	15.370	15.370	23,283,900
2025-05-22	15.500	15.620	15.230	15.360	15.360	13,651,700
2025-05-21	15.570	15.880	15.340	15.540	15.540	19,064,300
2025-05-20	15.550	15.650	15.260	15.500	15.500	13,896,600
2025-05-19	15.120	15.750	15.120	15.550	15.550	25,135,635
2025-05-16	14.800	15.660	14.650	15.060	15.060	23,121,635
2025-05-15	15.280	15.340	14.830	14.850	14.850	20,939,212
2025-05-14	15.200	15.910	14.910	15.470	15.470	26,807,268
2025-05-13	15.480	15.480	15.130	15.190	15.190	16,293,107
2025-05-12	15.050	15.630	14.930	15.520	15.520	22,056,666
2025-05-09	15.300	15.300	14.870	14.880	14.880	13,982,552
2025-05-08	15.060	15.490	15.060	15.340	15.340	13,236,100
2025-05-07	15.800	15.990	15.040	15.170	15.170	20,018,100
2025-05-06	14.880	15.350	14.850	15.280	15.280	16,787,502
2025-04-30	14.430	14.890	14.340	14.700	14.700	11,603,237
2025-04-29	14.000	14.440	13.930	14.430	14.430	13,675,100
2025-04-28	14.900	15.040	13.680	14.100	14.100	35,552,580
2025-04-25	14.990	15.240	14.920	14.940	14.940	10,812,653

← NewerPage 6 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.