Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	17.550	17.550	17.550	17.550	17.550	0
2025-01-20	17.550	17.550	17.550	17.550	17.550	0
2025-01-17	17.550	17.550	17.550	17.550	17.550	0
2025-01-16	17.550	17.550	17.550	17.550	17.550	0
2025-01-15	17.540	17.750	17.000	17.550	17.550	29,346,995
2025-01-14	16.120	17.580	15.850	17.570	17.570	43,639,012
2025-01-13	17.800	17.800	15.920	16.230	16.230	45,268,605
2025-01-10	17.830	18.220	17.600	17.600	17.600	34,866,503
2025-01-09	17.930	18.100	17.500	17.760	17.760	33,809,458
2025-01-08	16.510	18.000	16.510	17.680	17.680	63,261,766
2025-01-07	15.010	16.500	14.950	16.500	16.500	35,572,134
2025-01-06	15.020	15.390	14.800	15.000	15.000	20,764,431
2025-01-03	16.160	16.220	15.020	15.170	15.170	31,061,638
2025-01-02	17.240	17.240	15.880	16.090	16.090	28,832,106
2024-12-31	18.170	18.180	17.240	17.240	17.240	24,483,359
2024-12-30	18.160	18.210	17.660	18.160	18.160	24,705,000
2024-12-27	17.920	18.660	17.880	18.170	18.170	32,429,741
2024-12-26	17.900	18.350	17.800	18.000	18.000	22,300,114
2024-12-25	18.050	18.300	17.500	17.730	17.730	19,673,303
2024-12-24	17.180	18.040	17.180	18.000	18.000	31,325,096
2024-12-23	17.730	17.840	16.760	17.170	17.170	36,859,487
2024-12-20	17.700	18.030	17.450	17.730	17.730	21,774,338
2024-12-19	17.510	17.850	17.380	17.690	17.690	18,268,555
2024-12-18	17.600	18.110	17.310	17.690	17.690	20,413,402
2024-12-17	18.000	18.180	17.410	17.460	17.460	24,060,047
2024-12-16	17.950	18.270	17.500	18.020	18.020	27,787,074
2024-12-13	18.150	18.580	17.910	18.050	18.050	39,046,899
2024-12-12	17.380	18.450	17.210	18.320	18.320	45,600,152
2024-12-11	17.980	18.040	17.280	17.300	17.300	34,871,500
2024-12-10	18.800	18.890	17.950	18.010	18.010	41,240,946
2024-12-09	18.030	18.350	17.660	17.750	17.750	38,754,823
2024-12-06	18.890	18.980	18.140	18.290	18.290	43,208,385
2024-12-05	17.950	18.650	17.950	18.600	18.600	43,611,629
2024-12-04	17.900	18.870	17.800	17.950	17.950	55,761,815
2024-12-03	18.280	18.500	17.750	18.100	18.100	43,742,737
2024-12-02	17.200	19.200	17.130	18.280	18.280	59,369,225
2024-11-29	16.550	17.990	16.520	17.490	17.490	54,435,175
2024-11-28	16.390	17.600	16.300	16.750	16.750	53,985,114
2024-11-27	15.430	16.000	15.100	16.000	16.000	28,675,927
2024-11-26	15.600	15.900	15.450	15.480	15.480	20,102,583
2024-11-25	15.600	16.180	15.160	15.680	15.680	34,586,422
2024-11-22	15.880	16.230	15.300	15.300	15.300	29,995,645
2024-11-21	16.030	16.190	15.760	15.970	15.970	25,496,217
2024-11-20	15.740	16.300	15.620	16.040	16.040	31,158,697
2024-11-19	15.500	15.880	15.210	15.790	15.790	31,413,711
2024-11-18	16.370	16.500	15.340	15.490	15.490	41,485,869
2024-11-15	17.000	17.340	16.200	16.240	16.240	40,023,207
2024-11-14	17.550	17.610	16.910	16.920	16.920	34,075,645
2024-11-13	17.900	18.000	17.280	17.520	17.520	44,654,505
2024-11-12	18.700	18.700	17.800	18.120	18.120	56,956,816
2024-11-11	17.200	19.150	17.200	18.670	18.670	80,860,652
2024-11-08	17.120	18.370	16.330	17.700	17.700	97,422,170
2024-11-07	15.850	16.920	15.690	16.700	16.700	73,731,937
2024-11-06	15.820	17.210	15.820	16.290	16.290	92,681,573
2024-11-05	14.850	16.000	14.710	15.750	15.750	78,793,022
2024-11-04	14.200	14.860	14.200	14.740	14.740	36,068,714
2024-11-01	14.860	15.420	14.120	14.170	14.170	50,956,903
2024-10-31	14.170	15.200	14.060	14.850	14.850	66,821,977
2024-10-30	14.070	14.460	13.930	14.210	14.210	33,738,219
2024-10-29	14.600	15.150	14.220	14.250	14.250	58,279,027

← NewerPage 8 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.