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
2023-05-05	10.320	10.670	10.160	10.450	10.064	7,937,390
2023-05-04	10.180	10.470	10.170	10.350	9.968	7,269,387
2023-04-28	9.810	10.360	9.810	10.270	9.891	9,809,400
2023-04-27	9.500	10.150	9.500	9.890	9.525	9,332,650
2023-04-26	9.680	9.830	9.460	9.810	9.448	8,466,128
2023-04-25	9.700	9.920	9.550	9.670	9.313	11,336,161
2023-04-24	9.400	9.940	9.200	9.750	9.390	10,596,954
2023-04-21	9.540	9.770	9.330	9.400	9.053	12,320,228
2023-04-20	10.520	10.520	9.530	9.710	9.351	17,888,843
2023-04-19	10.480	10.480	10.480	10.480	10.093	0
2023-04-18	10.480	10.480	10.480	10.480	10.093	0
2023-04-17	10.480	10.480	10.480	10.480	10.093	0
2023-04-14	10.480	10.480	10.480	10.480	10.093	0
2023-04-13	10.480	10.480	10.480	10.480	10.093	0
2023-04-12	10.480	10.480	10.480	10.480	10.093	0
2023-04-11	10.480	10.480	10.480	10.480	10.093	0
2023-04-10	10.480	10.480	10.480	10.480	10.093	0
2023-04-07	10.480	10.480	10.480	10.480	10.093	0
2023-04-06	10.480	10.480	10.480	10.480	10.093	0
2023-04-04	10.820	10.820	10.440	10.480	10.093	7,745,094
2023-04-03	10.780	10.980	10.670	10.820	10.420	6,128,790
2023-03-31	10.600	10.800	10.500	10.670	10.276	4,549,650
2023-03-30	10.450	10.650	10.450	10.610	10.218	5,052,700
2023-03-29	10.570	10.670	10.440	10.450	10.064	5,042,350
2023-03-28	10.750	10.810	10.600	10.600	10.208	4,375,690
2023-03-27	10.970	10.980	10.660	10.750	10.353	5,980,240
2023-03-24	11.130	11.130	10.880	10.940	10.536	7,204,650
2023-03-23	11.150	11.200	11.060	11.130	10.719	4,647,741
2023-03-22	11.180	11.350	11.110	11.220	10.806	6,557,050
2023-03-21	11.010	11.150	10.930	11.150	10.738	7,853,340
2023-03-20	10.950	11.080	10.790	11.020	10.613	8,982,880
2023-03-17	10.990	11.100	10.840	10.930	10.526	6,496,500
2023-03-16	11.180	11.190	10.930	10.940	10.536	3,445,090
2023-03-15	11.210	11.330	11.150	11.170	10.757	3,230,250
2023-03-14	11.400	11.400	10.970	11.180	10.767	4,550,100
2023-03-13	11.460	11.630	11.230	11.280	10.863	5,071,000
2023-03-10	11.580	11.600	11.340	11.450	11.027	4,477,650
2023-03-09	11.880	11.900	11.510	11.600	11.172	6,004,402
2023-03-08	11.780	11.900	11.650	11.900	11.460	2,970,677
2023-03-07	12.140	12.260	11.770	11.780	11.345	5,191,100
2023-03-06	11.950	12.210	11.860	12.170	11.720	6,139,640
2023-03-03	11.900	12.040	11.770	11.890	11.451	6,631,013
2023-03-02	12.400	12.400	11.740	11.800	11.364	11,140,000
2023-03-01	12.360	12.430	12.210	12.400	11.942	4,635,570
2023-02-28	12.570	12.590	12.100	12.250	11.798	8,750,741
2023-02-27	12.570	12.700	12.420	12.590	12.125	4,047,600
2023-02-24	12.680	12.780	12.520	12.590	12.125	4,859,350
2023-02-23	12.680	12.980	12.680	12.790	12.318	5,777,989
2023-02-22	12.800	12.940	12.650	12.700	12.231	7,948,500
2023-02-21	13.100	13.200	12.790	12.920	12.443	10,562,376
2023-02-20	14.300	14.600	12.710	13.100	12.616	25,106,538
2023-02-17	13.700	14.140	13.540	14.050	13.531	12,318,115
2023-02-16	13.930	14.230	13.460	13.560	13.059	11,656,775
2023-02-15	13.290	13.940	13.260	13.780	13.271	11,276,729
2023-02-14	13.350	13.650	13.110	13.420	12.924	7,949,869
2023-02-13	13.220	13.290	13.050	13.180	12.693	4,757,404
2023-02-10	13.210	13.460	13.100	13.160	12.674	5,917,350
2023-02-09	12.920	13.480	12.850	13.270	12.780	6,452,924
2023-02-08	12.920	13.110	12.870	12.960	12.481	4,721,260
2023-02-07	13.120	13.380	12.890	13.000	12.520	6,170,004

← NewerPage 15 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.