Shenzhen King Explorer Science and Technology Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.260 | 8.260 | 8.050 | 8.170 | 8.000 | 2,690,300 |
| 2024-07-26 | 7.840 | 8.320 | 7.760 | 8.190 | 8.020 | 5,323,092 |
| 2024-07-25 | 7.760 | 7.910 | 7.610 | 7.770 | 7.608 | 4,109,400 |
| 2024-07-24 | 7.930 | 7.990 | 7.760 | 7.790 | 7.628 | 3,852,700 |
| 2024-07-23 | 8.200 | 8.240 | 7.920 | 7.920 | 7.755 | 3,129,400 |
| 2024-07-22 | 8.280 | 8.320 | 8.110 | 8.180 | 8.010 | 2,947,700 |
| 2024-07-19 | 8.150 | 8.280 | 8.090 | 8.220 | 8.049 | 2,706,000 |
| 2024-07-18 | 8.190 | 8.230 | 8.000 | 8.170 | 8.000 | 3,264,600 |
| 2024-07-17 | 8.390 | 8.400 | 8.160 | 8.180 | 8.010 | 2,992,500 |
| 2024-07-16 | 8.480 | 8.480 | 8.230 | 8.390 | 8.215 | 3,542,600 |
| 2024-07-15 | 8.790 | 8.840 | 8.450 | 8.470 | 8.294 | 3,953,400 |
| 2024-07-12 | 8.670 | 8.940 | 8.610 | 8.800 | 8.617 | 5,592,580 |
| 2024-07-11 | 8.620 | 8.840 | 8.570 | 8.750 | 8.470 | 7,916,750 |
| 2024-07-10 | 8.860 | 8.860 | 8.250 | 8.540 | 8.267 | 12,277,620 |
| 2024-07-09 | 8.200 | 8.450 | 8.020 | 8.430 | 8.160 | 5,285,400 |
| 2024-07-08 | 8.340 | 8.340 | 8.120 | 8.200 | 7.938 | 4,122,800 |
| 2024-07-05 | 8.310 | 8.420 | 8.180 | 8.350 | 8.083 | 3,098,200 |
| 2024-07-04 | 8.540 | 8.630 | 8.260 | 8.350 | 8.083 | 3,791,800 |
| 2024-07-03 | 8.630 | 8.710 | 8.500 | 8.530 | 8.257 | 3,589,300 |
| 2024-07-02 | 8.800 | 8.910 | 8.680 | 8.700 | 8.422 | 3,721,300 |
| 2024-07-01 | 8.880 | 8.950 | 8.670 | 8.880 | 8.596 | 3,516,480 |
| 2024-06-28 | 8.760 | 9.070 | 8.670 | 8.880 | 8.596 | 4,012,300 |
| 2024-06-27 | 8.910 | 8.950 | 8.770 | 8.790 | 8.509 | 3,568,700 |
| 2024-06-26 | 8.700 | 8.970 | 8.600 | 8.970 | 8.683 | 3,812,400 |
| 2024-06-25 | 8.880 | 8.960 | 8.660 | 8.730 | 8.451 | 6,240,900 |
| 2024-06-24 | 9.190 | 9.250 | 8.770 | 8.820 | 8.538 | 7,432,300 |
| 2024-06-21 | 9.270 | 9.470 | 9.110 | 9.290 | 8.993 | 4,173,970 |
| 2024-06-20 | 9.420 | 9.510 | 9.190 | 9.210 | 8.915 | 3,823,300 |
| 2024-06-19 | 9.660 | 9.660 | 9.210 | 9.470 | 9.167 | 6,714,420 |
| 2024-06-18 | 9.480 | 9.640 | 9.400 | 9.600 | 9.293 | 3,547,200 |
| 2024-06-17 | 9.640 | 9.700 | 9.350 | 9.420 | 9.119 | 4,723,200 |
| 2024-06-14 | 9.710 | 9.720 | 9.460 | 9.640 | 9.332 | 6,556,040 |
| 2024-06-13 | 9.950 | 10.030 | 9.710 | 9.760 | 9.448 | 5,019,450 |
| 2024-06-12 | 9.670 | 10.140 | 9.660 | 10.020 | 9.699 | 7,191,800 |
| 2024-06-11 | 9.700 | 10.000 | 9.500 | 9.720 | 9.409 | 6,297,200 |
| 2024-06-07 | 9.780 | 9.840 | 9.560 | 9.710 | 9.399 | 4,505,050 |
| 2024-06-06 | 9.970 | 10.000 | 9.600 | 9.680 | 9.370 | 9,718,151 |
| 2024-06-05 | 9.840 | 10.360 | 9.700 | 9.920 | 9.603 | 11,195,150 |
| 2024-06-04 | 9.850 | 10.120 | 9.680 | 9.900 | 9.583 | 7,444,100 |
| 2024-06-03 | 10.020 | 10.070 | 9.820 | 9.940 | 9.622 | 6,554,200 |
| 2024-05-31 | 10.110 | 10.350 | 9.990 | 10.060 | 9.738 | 8,763,200 |
| 2024-05-30 | 9.980 | 10.230 | 9.930 | 10.130 | 9.806 | 8,199,430 |
| 2024-05-29 | 9.890 | 10.200 | 9.890 | 10.080 | 9.758 | 8,199,500 |
| 2024-05-28 | 9.970 | 10.240 | 9.900 | 9.920 | 9.603 | 9,914,540 |
| 2024-05-27 | 9.800 | 10.030 | 9.600 | 9.970 | 9.651 | 10,721,990 |
| 2024-05-24 | 10.110 | 10.280 | 9.740 | 9.780 | 9.467 | 11,909,490 |
| 2024-05-23 | 10.040 | 10.460 | 10.040 | 10.210 | 9.883 | 10,454,150 |
| 2024-05-22 | 10.410 | 10.620 | 10.110 | 10.210 | 9.883 | 16,923,598 |
| 2024-05-21 | 11.200 | 11.290 | 10.500 | 10.590 | 10.251 | 22,661,000 |
| 2024-05-20 | 10.540 | 11.660 | 10.540 | 11.400 | 11.035 | 24,662,110 |
| 2024-05-17 | 10.240 | 10.870 | 10.200 | 10.780 | 10.435 | 17,388,040 |
| 2024-05-16 | 10.850 | 11.040 | 10.280 | 10.360 | 10.029 | 25,481,145 |
| 2024-05-15 | 11.000 | 11.210 | 10.800 | 11.050 | 10.696 | 14,772,470 |
| 2024-05-14 | 10.550 | 11.340 | 10.440 | 11.180 | 10.822 | 24,083,530 |
| 2024-05-13 | 10.200 | 10.790 | 10.190 | 10.530 | 10.193 | 19,670,120 |
| 2024-05-10 | 10.340 | 10.540 | 10.160 | 10.240 | 9.912 | 16,514,253 |
| 2024-05-09 | 9.920 | 10.500 | 9.680 | 10.340 | 10.009 | 32,193,807 |
| 2024-05-08 | 9.960 | 10.440 | 9.710 | 9.770 | 9.457 | 41,461,951 |
| 2024-05-07 | 9.080 | 9.680 | 9.000 | 9.590 | 9.283 | 26,943,680 |
| 2024-05-06 | 9.090 | 9.240 | 8.930 | 9.130 | 8.838 | 14,214,310 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.1500 CNY |
| 2025-07-10 | 0.1000 CNY |
| 2024-07-12 | 0.1000 CNY |
| 2023-07-12 | 0.0600 CNY |
| 2022-06-28 | 0.0600 CNY |
| 2021-06-23 | 0.1000 CNY |
| 2020-05-27 | 0.1000 CNY |
| 2019-05-28 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.