Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.410	15.470	14.850	14.980	14.980	14,536,393
2025-04-23	15.600	15.740	15.410	15.450	15.450	15,823,841
2025-04-22	15.590	15.670	15.400	15.460	15.460	12,941,197
2025-04-21	15.100	15.640	15.060	15.600	15.600	15,795,500
2025-04-18	14.870	15.190	14.730	15.080	15.080	11,557,077
2025-04-17	14.900	15.180	14.820	14.880	14.880	9,591,600
2025-04-16	15.030	15.130	14.640	15.020	15.020	13,163,200
2025-04-15	15.330	15.450	15.040	15.150	15.150	12,292,700
2025-04-14	15.500	15.740	15.240	15.350	15.350	15,328,900
2025-04-11	15.000	15.560	14.930	15.340	15.340	16,154,889
2025-04-10	15.120	15.450	15.080	15.110	15.110	20,412,803
2025-04-09	14.330	15.080	13.510	14.840	14.840	28,286,100
2025-04-08	14.450	15.110	14.190	14.590	14.590	31,610,914
2025-04-07	15.040	15.490	14.830	14.830	14.830	28,218,900
2025-04-03	16.510	16.950	16.400	16.480	16.480	16,051,250
2025-04-02	16.500	17.130	16.460	16.830	16.830	16,232,800
2025-04-01	16.700	16.870	16.430	16.520	16.520	15,816,323
2025-03-31	17.000	17.100	16.200	16.700	16.700	25,412,875
2025-03-28	17.100	17.520	17.090	17.160	17.160	15,027,600
2025-03-27	17.450	17.670	17.090	17.150	17.150	17,530,068
2025-03-26	17.730	17.990	17.470	17.580	17.580	14,185,776
2025-03-25	17.620	18.220	17.500	17.810	17.810	21,875,513
2025-03-24	17.620	17.780	17.120	17.590	17.590	21,934,534
2025-03-21	18.280	18.290	17.510	17.780	17.780	30,300,996
2025-03-20	18.580	18.750	18.300	18.330	18.330	18,108,201
2025-03-19	18.650	18.880	18.150	18.610	18.610	24,763,803
2025-03-18	18.820	18.950	18.530	18.640	18.640	24,119,700
2025-03-17	19.470	19.500	18.650	18.820	18.820	37,667,259
2025-03-14	18.500	19.800	18.310	19.480	19.480	57,887,214
2025-03-13	19.090	19.380	18.400	18.540	18.540	34,203,574
2025-03-12	19.000	19.930	18.920	19.150	19.150	71,610,266
2025-03-11	17.890	19.280	17.810	19.050	19.050	55,739,183
2025-03-10	18.530	18.590	17.750	18.060	18.060	37,809,308
2025-03-07	18.700	19.290	18.470	18.690	18.690	38,843,924
2025-03-06	18.750	19.100	18.510	18.740	18.740	42,649,939
2025-03-05	18.530	18.820	18.440	18.670	18.670	31,885,685
2025-03-04	17.790	18.950	17.680	18.520	18.520	38,717,083
2025-03-03	18.200	18.500	17.640	18.070	18.070	42,734,800
2025-02-28	19.800	20.180	18.050	18.140	18.140	62,655,880
2025-02-27	20.480	20.740	19.600	19.970	19.970	58,000,910
2025-02-26	20.600	20.990	19.400	20.480	20.480	101,914,848
2025-02-25	17.720	19.790	17.550	19.790	19.790	72,217,522
2025-02-24	17.700	18.680	17.700	17.990	17.990	37,176,966
2025-02-21	17.500	17.930	17.200	17.880	17.880	33,365,766
2025-02-20	17.250	17.720	17.250	17.400	17.400	19,733,523
2025-02-19	17.240	17.770	16.940	17.440	17.440	30,107,420
2025-02-18	17.750	17.930	17.130	17.230	17.230	33,435,383
2025-02-17	17.300	18.050	17.000	17.910	17.910	50,567,501
2025-02-14	16.830	17.270	16.650	17.080	17.080	28,067,692
2025-02-13	16.860	17.170	16.610	16.870	16.870	31,027,500
2025-02-12	16.280	16.920	16.280	16.900	16.900	35,204,134
2025-02-11	16.450	16.580	16.060	16.270	16.270	23,969,553
2025-02-10	15.980	16.710	15.930	16.470	16.470	35,697,288
2025-02-07	15.690	16.500	15.480	16.030	16.030	38,268,011
2025-02-06	15.160	15.750	15.060	15.590	15.590	31,888,369
2025-02-05	15.000	15.800	14.900	15.170	15.170	41,919,439
2025-01-27	15.020	15.280	14.200	14.450	14.450	42,968,031
2025-01-24	14.620	14.890	14.250	14.560	14.560	71,615,914
2025-01-23	15.800	16.150	15.800	15.800	15.800	50,099,729
2025-01-22	17.550	17.550	17.550	17.550	17.550	0

← NewerPage 7 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.