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
2023-08-01	10.400	10.400	10.140	10.230	9.903	4,991,900
2023-07-31	10.290	10.460	10.190	10.340	10.009	5,053,951
2023-07-28	10.290	10.290	10.120	10.240	9.912	3,039,340
2023-07-27	10.300	10.440	10.160	10.220	9.893	3,783,940
2023-07-26	10.330	10.470	10.280	10.320	9.990	5,057,740
2023-07-25	10.370	10.450	10.250	10.330	10.000	5,732,940
2023-07-24	10.370	10.440	10.240	10.280	9.951	3,688,989
2023-07-21	10.490	10.650	10.350	10.370	10.038	3,088,600
2023-07-20	10.700	10.710	10.480	10.520	10.183	3,902,457
2023-07-19	10.690	10.900	10.610	10.700	10.358	3,816,327
2023-07-18	10.810	10.890	10.680	10.690	10.348	4,286,593
2023-07-17	10.910	11.020	10.770	10.880	10.532	4,970,900
2023-07-14	11.500	11.550	10.920	10.950	10.600	10,734,900
2023-07-13	11.480	11.760	11.400	11.540	11.171	5,158,040
2023-07-12	11.750	11.800	11.340	11.410	11.045	5,986,900
2023-07-11	11.330	11.850	11.100	11.750	11.316	16,913,387
2023-07-10	11.880	12.010	11.060	11.100	10.690	14,556,900
2023-07-07	12.110	12.210	11.860	11.880	11.441	4,558,196
2023-07-06	11.940	12.190	11.690	12.110	11.663	6,932,800
2023-07-05	12.040	12.240	11.850	11.960	11.518	5,438,570
2023-07-04	12.180	12.330	11.860	12.100	11.653	7,138,850
2023-07-03	12.630	12.950	11.970	12.030	11.586	12,254,750
2023-06-30	12.240	12.450	12.100	12.360	11.903	7,429,740
2023-06-29	11.650	12.400	11.600	12.270	11.817	11,936,871
2023-06-28	11.800	11.850	11.350	11.650	11.220	4,960,091
2023-06-27	11.530	11.870	11.400	11.750	11.316	6,050,900
2023-06-26	11.480	11.770	11.410	11.500	11.075	4,715,000
2023-06-21	11.870	12.090	11.480	11.520	11.094	4,254,500
2023-06-20	11.850	11.960	11.590	11.850	11.412	6,165,900
2023-06-19	11.660	12.050	11.650	11.890	11.451	10,441,800
2023-06-16	11.550	11.900	11.430	11.810	11.374	12,495,350
2023-06-15	11.100	11.470	10.950	11.420	10.998	6,908,700
2023-06-14	11.080	11.250	10.960	11.150	10.738	4,244,489
2023-06-13	11.290	11.420	11.000	11.110	10.700	5,287,690
2023-06-12	11.250	11.400	11.070	11.340	10.921	4,744,100
2023-06-09	11.200	11.700	11.160	11.300	10.883	7,287,263
2023-06-08	11.080	11.470	10.960	11.080	10.671	4,056,920
2023-06-07	11.060	11.150	10.960	11.060	10.651	2,862,744
2023-06-06	11.450	11.460	11.000	11.070	10.661	4,477,703
2023-06-05	11.360	11.520	11.220	11.410	10.989	4,418,800
2023-06-02	11.240	11.360	11.130	11.310	10.892	4,872,250
2023-06-01	11.370	11.430	11.180	11.240	10.825	5,865,100
2023-05-31	10.940	11.470	10.910	11.390	10.969	9,725,800
2023-05-30	10.840	11.020	10.730	10.940	10.536	3,166,114
2023-05-29	11.050	11.110	10.830	10.870	10.469	3,205,653
2023-05-26	11.090	11.090	10.720	11.060	10.651	5,396,077
2023-05-25	11.200	11.330	10.970	11.080	10.671	7,166,088
2023-05-24	10.980	11.360	10.710	11.270	10.854	10,187,090
2023-05-23	10.850	11.350	10.850	10.990	10.584	10,309,002
2023-05-22	10.530	10.970	10.520	10.840	10.440	6,009,449
2023-05-19	10.500	10.740	10.390	10.600	10.208	4,924,203
2023-05-18	10.700	10.750	10.480	10.490	10.103	5,048,917
2023-05-17	10.250	10.640	10.250	10.630	10.237	6,030,300
2023-05-16	10.370	10.380	10.240	10.240	9.862	2,894,500
2023-05-15	10.230	10.380	10.180	10.360	9.977	3,464,300
2023-05-12	10.340	10.450	10.260	10.290	9.910	3,087,403
2023-05-11	10.480	10.480	10.200	10.390	10.006	5,016,850
2023-05-10	10.120	10.470	10.120	10.340	9.958	5,793,180
2023-05-09	10.520	10.540	10.150	10.180	9.804	7,505,239
2023-05-08	10.500	10.710	10.300	10.530	10.141	8,394,577

← NewerPage 14 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.