Shenzhen King Explorer Science and Technology Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.300 | 9.370 | 8.930 | 9.030 | 8.741 | 17,214,479 |
| 2024-04-29 | 8.970 | 9.490 | 8.900 | 9.400 | 9.099 | 22,793,141 |
| 2024-04-26 | 8.670 | 9.300 | 8.670 | 8.960 | 8.673 | 23,635,401 |
| 2024-04-25 | 8.580 | 8.930 | 8.530 | 8.840 | 8.557 | 19,145,129 |
| 2024-04-24 | 8.800 | 9.110 | 8.530 | 8.860 | 8.577 | 31,885,730 |
| 2024-04-23 | 8.020 | 8.710 | 7.950 | 8.710 | 8.431 | 15,849,355 |
| 2024-04-22 | 7.920 | 8.070 | 7.730 | 7.920 | 7.667 | 6,734,800 |
| 2024-04-19 | 7.740 | 7.980 | 7.690 | 7.930 | 7.676 | 7,143,994 |
| 2024-04-18 | 7.970 | 8.030 | 7.720 | 7.850 | 7.599 | 8,938,994 |
| 2024-04-17 | 7.650 | 8.110 | 7.650 | 8.000 | 7.744 | 13,971,930 |
| 2024-04-16 | 8.140 | 8.480 | 7.640 | 7.710 | 7.463 | 16,006,820 |
| 2024-04-15 | 8.260 | 8.350 | 7.610 | 7.800 | 7.550 | 10,920,727 |
| 2024-04-12 | 8.360 | 8.440 | 8.260 | 8.280 | 8.015 | 4,769,800 |
| 2024-04-11 | 8.300 | 8.520 | 8.290 | 8.380 | 8.112 | 4,671,600 |
| 2024-04-10 | 8.770 | 8.870 | 8.380 | 8.470 | 8.199 | 7,082,350 |
| 2024-04-09 | 8.580 | 8.760 | 8.580 | 8.650 | 8.373 | 5,537,400 |
| 2024-04-08 | 8.800 | 9.050 | 8.610 | 8.610 | 8.335 | 9,123,070 |
| 2024-04-03 | 8.790 | 8.930 | 8.700 | 8.800 | 8.518 | 7,433,800 |
| 2024-04-02 | 8.660 | 8.900 | 8.620 | 8.890 | 8.606 | 11,579,237 |
| 2024-04-01 | 8.400 | 8.750 | 8.400 | 8.750 | 8.470 | 15,298,435 |
| 2024-03-29 | 8.410 | 8.600 | 8.340 | 8.370 | 8.102 | 11,193,981 |
| 2024-03-28 | 8.020 | 8.800 | 8.020 | 8.500 | 8.228 | 15,408,609 |
| 2024-03-27 | 8.350 | 8.410 | 8.000 | 8.000 | 7.744 | 4,817,450 |
| 2024-03-26 | 8.300 | 8.380 | 8.110 | 8.330 | 8.064 | 4,857,640 |
| 2024-03-25 | 8.550 | 8.570 | 8.250 | 8.260 | 7.996 | 6,777,735 |
| 2024-03-22 | 8.730 | 8.730 | 8.430 | 8.550 | 8.276 | 5,582,800 |
| 2024-03-21 | 8.700 | 8.760 | 8.520 | 8.680 | 8.402 | 5,697,000 |
| 2024-03-20 | 8.530 | 8.760 | 8.530 | 8.680 | 8.402 | 5,328,320 |
| 2024-03-19 | 8.540 | 8.680 | 8.510 | 8.560 | 8.286 | 5,771,804 |
| 2024-03-18 | 8.240 | 8.550 | 8.230 | 8.530 | 8.257 | 7,347,900 |
| 2024-03-15 | 8.030 | 8.210 | 8.010 | 8.210 | 7.947 | 4,190,120 |
| 2024-03-14 | 8.100 | 8.260 | 7.900 | 8.090 | 7.831 | 5,495,300 |
| 2024-03-13 | 8.110 | 8.130 | 7.980 | 8.080 | 7.822 | 4,215,720 |
| 2024-03-12 | 7.990 | 8.080 | 7.910 | 8.050 | 7.792 | 4,966,880 |
| 2024-03-11 | 7.820 | 7.980 | 7.810 | 7.970 | 7.715 | 4,254,476 |
| 2024-03-08 | 7.750 | 7.850 | 7.690 | 7.820 | 7.570 | 3,481,240 |
| 2024-03-07 | 7.850 | 7.960 | 7.690 | 7.750 | 7.502 | 5,263,200 |
| 2024-03-06 | 7.620 | 7.830 | 7.620 | 7.760 | 7.512 | 4,177,400 |
| 2024-03-05 | 7.800 | 7.860 | 7.620 | 7.680 | 7.434 | 4,343,600 |
| 2024-03-04 | 7.920 | 8.000 | 7.620 | 7.850 | 7.599 | 5,566,922 |
| 2024-03-01 | 7.720 | 7.900 | 7.680 | 7.900 | 7.647 | 6,139,732 |
| 2024-02-29 | 7.290 | 7.720 | 7.280 | 7.710 | 7.463 | 8,298,720 |
| 2024-02-28 | 8.100 | 8.200 | 7.310 | 7.380 | 7.144 | 13,707,865 |
| 2024-02-27 | 7.920 | 8.140 | 7.820 | 8.090 | 7.831 | 6,954,499 |
| 2024-02-26 | 7.810 | 8.190 | 7.790 | 7.940 | 7.686 | 9,291,581 |
| 2024-02-23 | 7.440 | 7.790 | 7.410 | 7.770 | 7.521 | 7,927,714 |
| 2024-02-22 | 7.200 | 7.420 | 7.180 | 7.420 | 7.183 | 7,116,796 |
| 2024-02-21 | 7.150 | 7.440 | 7.050 | 7.200 | 6.970 | 8,209,300 |
| 2024-02-20 | 7.090 | 7.200 | 6.900 | 7.170 | 6.941 | 7,047,723 |
| 2024-02-19 | 6.760 | 7.170 | 6.640 | 7.080 | 6.854 | 14,983,123 |
| 2024-02-08 | 6.050 | 6.590 | 5.920 | 6.590 | 6.379 | 15,837,568 |
| 2024-02-07 | 6.330 | 6.360 | 5.800 | 5.990 | 5.798 | 15,941,967 |
| 2024-02-06 | 6.070 | 6.560 | 5.750 | 6.330 | 6.128 | 16,159,645 |
| 2024-02-05 | 7.000 | 7.020 | 6.390 | 6.390 | 6.186 | 10,805,690 |
| 2024-02-02 | 7.480 | 7.610 | 6.800 | 7.100 | 6.873 | 8,662,111 |
| 2024-02-01 | 7.580 | 7.630 | 7.310 | 7.460 | 7.221 | 6,454,730 |
| 2024-01-31 | 8.070 | 8.150 | 7.540 | 7.600 | 7.357 | 6,916,400 |
| 2024-01-30 | 8.280 | 8.370 | 7.960 | 8.020 | 7.763 | 5,021,900 |
| 2024-01-29 | 8.790 | 8.830 | 8.310 | 8.320 | 8.054 | 5,648,711 |
| 2024-01-26 | 8.740 | 8.950 | 8.700 | 8.750 | 8.470 | 5,276,600 |
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.