Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.100	14.760	14.050	14.730	14.730	60,794,447
2024-10-25	14.520	14.680	14.040	14.250	14.250	58,532,800
2024-10-24	14.000	14.150	13.800	13.880	13.880	38,380,091
2024-10-23	13.450	14.790	13.380	14.030	14.030	80,530,635
2024-10-22	13.690	13.740	13.340	13.520	13.520	36,849,473
2024-10-21	13.700	13.830	13.530	13.680	13.680	57,513,864
2024-10-18	12.860	14.260	12.830	13.810	13.810	70,106,282
2024-10-17	13.500	13.550	13.050	13.070	13.070	30,891,118
2024-10-16	12.850	13.560	12.800	13.220	13.220	32,883,679
2024-10-15	13.290	13.850	13.160	13.160	13.160	48,791,418
2024-10-14	13.210	13.560	12.580	13.500	13.500	53,239,329
2024-10-11	13.200	13.720	12.960	13.140	13.140	59,484,826
2024-10-10	14.660	14.960	13.250	13.600	13.600	102,735,252
2024-10-09	15.050	16.540	14.650	14.720	14.720	158,825,927
2024-10-08	15.160	15.160	14.540	15.160	15.160	73,586,026
2024-09-30	13.780	13.780	13.780	13.780	13.780	16,794,519
2024-09-27	11.860	12.530	11.520	12.530	12.530	47,894,279
2024-09-26	10.800	11.410	10.690	11.390	11.390	56,425,005
2024-09-25	10.950	11.580	10.790	10.910	10.910	73,287,775
2024-09-24	9.930	10.820	9.820	10.820	10.820	61,971,582
2024-09-23	9.720	10.030	9.700	9.840	9.840	16,330,065
2024-09-20	9.640	9.790	9.600	9.730	9.730	7,911,600
2024-09-19	9.420	9.730	9.330	9.650	9.650	9,528,073
2024-09-18	9.380	9.430	9.200	9.350	9.350	6,709,603
2024-09-13	9.530	9.770	9.410	9.430	9.430	8,497,458
2024-09-12	9.540	9.630	9.500	9.530	9.530	6,221,324
2024-09-11	9.460	9.540	9.410	9.480	9.480	3,698,652
2024-09-10	9.480	9.590	9.260	9.520	9.520	6,104,497
2024-09-09	9.410	9.610	9.390	9.450	9.450	5,613,380
2024-09-06	9.830	9.870	9.510	9.520	9.520	8,321,572
2024-09-05	9.630	9.760	9.590	9.680	9.680	8,101,800
2024-09-04	9.460	9.620	9.440	9.530	9.530	5,105,900
2024-09-03	9.410	9.550	9.400	9.530	9.530	5,701,400
2024-09-02	9.560	9.600	9.400	9.400	9.400	7,475,957
2024-08-30	9.280	9.690	9.240	9.570	9.570	13,266,300
2024-08-29	9.040	9.290	9.000	9.240	9.240	6,506,600
2024-08-28	9.000	9.140	8.860	9.050	9.050	5,524,056
2024-08-27	9.140	9.170	9.000	9.000	9.000	5,923,300
2024-08-26	9.270	9.280	9.100	9.140	9.140	4,318,900
2024-08-23	9.060	9.310	9.060	9.220	9.220	5,804,381
2024-08-22	9.330	9.410	9.020	9.050	9.050	6,272,969
2024-08-21	9.410	9.490	9.280	9.300	9.300	4,653,469
2024-08-20	9.700	9.710	9.370	9.420	9.420	8,544,000
2024-08-19	9.490	9.830	9.490	9.710	9.710	9,284,800
2024-08-16	9.560	9.620	9.490	9.500	9.500	4,913,113
2024-08-15	9.400	9.700	9.380	9.560	9.560	9,188,386
2024-08-14	9.420	9.520	9.410	9.420	9.420	4,046,900
2024-08-13	9.400	9.500	9.320	9.480	9.480	5,981,590
2024-08-12	9.410	9.490	9.360	9.430	9.430	5,061,469
2024-08-09	9.660	9.750	9.470	9.470	9.470	4,859,430
2024-08-08	9.550	9.750	9.450	9.610	9.610	6,108,211
2024-08-07	9.650	9.690	9.550	9.570	9.570	4,359,900
2024-08-06	9.610	9.720	9.550	9.660	9.660	6,021,600
2024-08-05	9.600	9.830	9.470	9.500	9.500	8,763,500
2024-08-02	9.840	9.910	9.650	9.670	9.670	7,758,400
2024-08-01	9.920	10.060	9.850	9.880	9.880	12,015,095
2024-07-31	9.390	10.150	9.380	9.920	9.920	20,510,215
2024-07-30	9.270	9.430	9.210	9.390	9.390	5,059,100
2024-07-29	9.270	9.320	9.160	9.310	9.310	5,736,835
2024-07-26	9.160	9.310	9.150	9.260	9.260	5,893,600

← NewerPage 9 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.