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
2023-11-01	9.580	9.680	9.560	9.630	9.322	3,416,897
2023-10-31	9.600	9.670	9.510	9.600	9.293	4,021,300
2023-10-30	9.420	9.690	9.290	9.600	9.293	7,407,687
2023-10-27	9.190	9.410	9.190	9.400	9.099	3,903,700
2023-10-26	9.160	9.260	9.050	9.250	8.954	3,352,550
2023-10-25	9.260	9.440	9.200	9.220	8.925	5,490,650
2023-10-24	8.890	9.250	8.880	9.170	8.877	5,326,300
2023-10-23	9.130	9.180	8.790	8.850	8.567	5,031,900
2023-10-20	9.170	9.320	9.110	9.160	8.867	4,209,500
2023-10-19	9.060	9.310	9.040	9.170	8.877	5,913,500
2023-10-18	9.360	9.370	9.080	9.090	8.799	6,240,400
2023-10-17	9.480	9.500	9.340	9.390	9.090	4,125,000
2023-10-16	9.650	9.660	9.400	9.490	9.186	5,527,700
2023-10-13	9.570	9.620	9.460	9.600	9.293	4,179,350
2023-10-12	9.560	9.630	9.410	9.550	9.244	4,319,600
2023-10-11	9.470	9.700	9.400	9.560	9.254	7,021,600
2023-10-10	9.310	9.480	9.310	9.400	9.099	7,932,300
2023-10-09	9.370	9.420	9.170	9.180	8.886	5,603,262
2023-09-28	9.360	9.450	9.310	9.400	9.099	4,840,200
2023-09-27	9.550	9.550	9.210	9.310	9.012	8,867,700
2023-09-26	9.460	9.640	9.310	9.470	9.167	5,020,315
2023-09-25	9.510	9.530	9.370	9.410	9.109	4,136,800
2023-09-22	9.220	9.430	9.210	9.420	9.119	3,569,750
2023-09-21	9.360	9.450	9.240	9.330	9.032	4,156,950
2023-09-20	9.600	9.600	9.350	9.370	9.070	4,601,991
2023-09-19	9.760	9.790	9.530	9.580	9.274	3,812,400
2023-09-18	9.660	9.890	9.610	9.770	9.457	4,537,350
2023-09-15	9.800	9.800	9.650	9.700	9.390	2,593,543
2023-09-14	9.890	9.890	9.650	9.720	9.409	2,827,400
2023-09-13	10.020	10.020	9.770	9.870	9.554	4,280,600
2023-09-12	10.020	10.050	9.940	10.020	9.699	3,547,700
2023-09-11	10.140	10.150	9.910	10.000	9.680	4,498,400
2023-09-08	10.010	10.110	9.930	10.030	9.709	2,827,900
2023-09-07	10.210	10.230	10.000	10.010	9.690	3,613,020
2023-09-06	10.140	10.200	10.030	10.200	9.874	3,517,050
2023-09-05	10.070	10.190	10.040	10.120	9.796	3,599,478
2023-09-04	9.940	10.100	9.930	10.090	9.767	4,299,191
2023-09-01	9.960	10.070	9.870	9.920	9.603	4,831,700
2023-08-31	10.050	10.160	9.950	9.960	9.641	4,372,800
2023-08-30	10.000	10.290	10.000	10.120	9.796	6,964,350
2023-08-29	9.590	10.000	9.570	9.970	9.651	5,584,390
2023-08-28	10.080	10.140	9.540	9.580	9.274	7,934,988
2023-08-25	9.720	9.930	9.550	9.580	9.274	6,294,700
2023-08-24	9.760	9.830	9.640	9.710	9.399	3,382,800
2023-08-23	9.830	9.890	9.720	9.740	9.428	2,850,700
2023-08-22	10.020	10.080	9.670	9.900	9.583	5,137,050
2023-08-21	10.090	10.220	9.960	9.970	9.651	4,330,150
2023-08-18	10.080	10.240	10.020	10.060	9.738	5,602,018
2023-08-17	9.730	10.080	9.640	10.060	9.738	5,423,700
2023-08-16	9.820	9.920	9.700	9.730	9.419	4,769,463
2023-08-15	10.080	10.100	9.810	9.860	9.545	4,109,891
2023-08-14	9.880	10.080	9.820	10.080	9.758	4,144,578
2023-08-11	10.230	10.230	9.950	9.990	9.670	4,494,600
2023-08-10	10.120	10.250	10.080	10.230	9.903	3,171,891
2023-08-09	10.290	10.290	10.080	10.090	9.767	4,359,431
2023-08-08	10.210	10.370	10.110	10.290	9.961	5,179,378
2023-08-07	10.140	10.250	10.110	10.210	9.883	4,254,478
2023-08-04	10.120	10.200	10.070	10.160	9.835	2,920,950
2023-08-03	10.200	10.220	10.080	10.110	9.787	3,336,506
2023-08-02	10.210	10.310	10.140	10.220	9.893	3,770,372

← NewerPage 13 of 21 · 1,212 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.