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
2023-02-07	13.120	13.380	12.890	13.000	12.520	6,170,004
2023-02-06	13.060	13.480	13.010	13.120	12.635	6,328,600
2023-02-03	13.290	13.500	12.960	13.170	12.684	9,334,657
2023-02-02	12.980	14.020	12.750	13.260	12.770	15,577,590
2023-02-01	12.750	12.810	12.580	12.800	12.327	6,687,691
2023-01-31	12.670	12.670	12.460	12.630	12.163	5,937,900
2023-01-30	12.490	12.840	12.330	12.700	12.231	10,751,368
2023-01-20	12.240	12.660	12.130	12.370	11.913	6,068,429
2023-01-19	12.100	12.460	12.100	12.210	11.759	5,801,318
2023-01-18	12.450	12.460	12.130	12.150	11.701	7,327,148
2023-01-17	12.290	12.870	11.940	12.630	12.163	13,425,521
2023-01-16	12.260	12.380	12.060	12.290	11.836	4,229,903
2023-01-13	12.350	12.400	12.000	12.100	11.653	5,146,900
2023-01-12	12.460	12.640	12.250	12.320	11.865	6,503,740
2023-01-11	12.870	12.900	12.400	12.400	11.942	6,508,200
2023-01-10	12.820	12.990	12.620	12.790	12.318	7,440,650
2023-01-09	13.320	13.460	12.900	12.980	12.501	11,768,867
2023-01-06	13.110	13.820	13.060	13.410	12.915	14,671,139
2023-01-05	13.200	13.550	12.900	13.140	12.655	14,154,066
2023-01-04	12.660	13.400	12.410	13.090	12.606	14,902,654
2023-01-03	12.300	12.930	12.220	12.760	12.289	13,675,590
2022-12-30	11.960	12.550	11.920	12.170	11.720	11,426,470
2022-12-29	11.840	12.080	11.670	11.910	11.470	6,584,290
2022-12-28	12.130	12.280	11.890	12.080	11.634	7,793,700
2022-12-27	11.860	12.150	11.610	12.070	11.624	6,711,190
2022-12-26	11.520	12.050	11.450	11.810	11.374	4,720,944
2022-12-23	11.530	11.690	11.130	11.440	11.017	6,675,100
2022-12-22	12.360	12.370	11.610	11.770	11.335	10,262,740
2022-12-21	11.930	12.470	11.930	12.360	11.903	12,729,619
2022-12-20	11.870	12.220	11.760	11.930	11.489	6,268,550
2022-12-19	11.720	12.100	11.720	11.870	11.432	7,870,210
2022-12-16	12.240	12.280	11.760	11.780	11.345	6,633,880
2022-12-15	12.250	12.460	12.080	12.240	11.788	5,526,100
2022-12-14	12.540	12.590	12.210	12.250	11.798	8,176,390
2022-12-13	12.390	12.640	12.230	12.470	12.009	10,432,040
2022-12-12	12.420	12.650	12.150	12.450	11.990	15,380,590
2022-12-09	12.640	12.700	12.000	12.310	11.855	32,002,043
2022-12-08	11.200	12.400	11.160	12.400	11.942	13,236,348
2022-12-07	11.200	11.310	11.110	11.270	10.854	4,784,150
2022-12-06	11.240	11.430	10.970	11.350	10.931	6,288,450
2022-12-05	11.230	11.500	11.230	11.300	10.883	5,146,199
2022-12-02	11.370	11.540	11.250	11.320	10.902	5,971,958
2022-12-01	10.910	11.440	10.910	11.440	11.017	10,178,947
2022-11-30	10.970	11.040	10.680	10.810	10.411	6,634,629
2022-11-29	11.090	11.280	10.930	10.990	10.584	6,391,919
2022-11-28	11.000	11.250	10.850	10.900	10.497	5,291,533
2022-11-25	11.230	11.300	11.050	11.060	10.651	5,683,602
2022-11-24	10.980	11.350	10.800	11.340	10.921	7,118,000
2022-11-23	11.080	11.110	10.700	11.000	10.594	7,938,500
2022-11-22	11.600	11.690	10.950	11.010	10.603	10,349,938
2022-11-21	11.700	11.750	11.250	11.600	11.172	8,493,435
2022-11-18	11.700	11.800	11.440	11.770	11.335	9,720,570
2022-11-17	11.700	11.880	11.560	11.740	11.306	8,814,730
2022-11-16	11.750	12.160	11.610	11.820	11.383	14,906,066
2022-11-15	11.560	11.880	11.300	11.800	11.364	14,282,540
2022-11-14	11.650	12.050	11.430	11.490	11.066	15,180,582
2022-11-11	11.460	11.810	11.260	11.650	11.220	14,954,344
2022-11-10	11.590	11.590	11.280	11.330	10.912	9,620,350
2022-11-09	11.380	11.880	11.190	11.720	11.287	16,933,960
2022-11-08	11.410	11.470	11.180	11.330	10.912	8,646,602

← NewerPage 16 of 21 · 1,213 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.