Shenzhen King Explorer Science and Technology Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	8.740	8.950	8.700	8.750	8.470	5,276,600
2024-01-25	8.390	8.780	8.300	8.750	8.470	6,624,623
2024-01-24	8.370	8.510	8.060	8.400	8.131	6,282,011
2024-01-23	8.410	8.460	8.160	8.360	8.093	7,086,670
2024-01-22	9.000	9.090	8.340	8.430	8.160	10,624,284
2024-01-19	9.340	9.490	9.070	9.080	8.790	11,380,500
2024-01-18	9.250	9.330	8.790	9.080	8.790	6,517,520
2024-01-17	9.530	9.560	9.240	9.250	8.954	3,212,000
2024-01-16	9.500	9.570	9.320	9.480	9.177	4,104,500
2024-01-15	9.550	9.610	9.430	9.510	9.206	3,591,000
2024-01-12	9.610	9.740	9.540	9.550	9.244	3,789,200
2024-01-11	9.430	9.660	9.410	9.620	9.312	4,181,500
2024-01-10	9.570	9.650	9.420	9.450	9.148	4,591,600
2024-01-09	9.490	9.710	9.380	9.600	9.293	5,934,021
2024-01-08	9.600	9.680	9.410	9.430	9.128	5,541,400
2024-01-05	9.990	10.060	9.600	9.660	9.351	6,736,750
2024-01-04	9.850	9.990	9.800	9.870	9.554	5,876,292
2024-01-03	9.820	9.960	9.740	9.890	9.574	5,517,880
2024-01-02	9.840	9.940	9.740	9.860	9.545	6,607,500
2023-12-29	9.590	9.880	9.590	9.870	9.554	8,194,400
2023-12-28	9.330	9.650	9.270	9.630	9.322	10,686,980
2023-12-27	9.170	9.280	9.090	9.260	8.964	4,097,649
2023-12-26	9.450	9.450	9.130	9.160	8.867	5,318,280
2023-12-25	9.350	9.370	9.160	9.300	9.002	5,405,195
2023-12-22	9.430	9.480	9.340	9.390	9.090	4,666,900
2023-12-21	9.360	9.460	9.200	9.440	9.138	4,821,400
2023-12-20	9.460	9.590	9.340	9.360	9.061	4,353,950
2023-12-19	9.350	9.480	9.290	9.460	9.157	3,623,150
2023-12-18	9.480	9.550	9.380	9.390	9.090	3,912,500
2023-12-15	9.670	9.730	9.530	9.550	9.244	3,619,620
2023-12-14	9.640	9.770	9.640	9.670	9.361	4,560,580
2023-12-13	9.600	9.780	9.580	9.630	9.322	5,092,620
2023-12-12	9.650	9.680	9.510	9.620	9.312	4,831,200
2023-12-11	9.550	9.650	9.430	9.640	9.332	7,906,300
2023-12-08	9.900	9.940	9.560	9.590	9.283	11,314,582
2023-12-07	10.000	10.020	9.880	9.900	9.583	6,633,300
2023-12-06	9.830	10.140	9.800	10.040	9.719	11,942,630
2023-12-05	10.110	10.110	9.820	9.820	9.506	12,665,950
2023-12-04	10.180	10.240	10.060	10.170	9.845	12,489,029
2023-12-01	10.230	10.230	10.020	10.150	9.825	13,794,381
2023-11-30	10.300	10.490	10.000	10.160	9.835	17,107,684
2023-11-29	10.390	10.550	10.200	10.220	9.893	19,709,143
2023-11-28	10.360	10.540	10.290	10.360	10.029	21,093,073
2023-11-27	10.520	10.830	10.290	10.350	10.019	32,851,383
2023-11-24	11.060	11.890	10.430	10.730	10.387	53,945,793
2023-11-23	9.850	10.810	9.850	10.810	10.464	16,002,190
2023-11-22	9.950	10.020	9.810	9.830	9.516	2,813,840
2023-11-21	10.090	10.100	9.930	9.950	9.632	2,844,130
2023-11-20	9.940	10.090	9.910	10.050	9.728	3,552,780
2023-11-17	9.790	9.960	9.770	9.940	9.622	2,587,600
2023-11-16	9.920	9.940	9.810	9.820	9.506	2,771,389
2023-11-15	9.870	9.980	9.860	9.920	9.603	3,669,280
2023-11-14	9.870	9.940	9.790	9.840	9.525	3,812,152
2023-11-13	9.750	9.890	9.690	9.880	9.564	4,213,510
2023-11-10	9.720	9.750	9.600	9.700	9.390	2,673,019
2023-11-09	9.660	9.800	9.640	9.690	9.380	2,980,188
2023-11-08	9.710	9.820	9.650	9.720	9.409	3,447,160
2023-11-07	9.780	9.800	9.670	9.760	9.448	2,909,700
2023-11-06	9.680	9.790	9.650	9.780	9.467	3,097,500
2023-11-03	9.540	9.730	9.540	9.650	9.341	3,295,200

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.