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
2022-11-07	11.370	11.540	11.250	11.410	10.989	11,507,784
2022-11-04	11.170	11.570	11.090	11.470	11.046	17,658,090
2022-11-03	10.980	11.300	10.840	11.180	10.767	11,725,990
2022-11-02	10.950	11.440	10.920	11.060	10.651	14,510,038
2022-11-01	10.710	11.380	10.530	11.010	10.603	15,109,939
2022-10-31	10.100	10.500	9.910	10.410	10.025	10,943,850
2022-10-28	10.760	10.990	10.080	10.180	9.804	16,497,445
2022-10-27	10.900	11.380	10.800	10.860	10.459	17,588,472
2022-10-26	11.010	11.180	10.700	10.910	10.507	18,305,108
2022-10-25	10.860	11.260	10.660	11.120	10.709	15,788,397
2022-10-24	11.280	11.420	10.910	11.050	10.642	20,045,546
2022-10-21	11.050	12.000	10.910	11.510	11.085	37,194,133
2022-10-20	10.970	11.300	10.710	11.150	10.738	19,429,765
2022-10-19	11.000	11.200	10.820	10.910	10.507	13,380,940
2022-10-18	10.900	11.250	10.710	11.150	10.738	22,808,800
2022-10-17	10.780	10.980	10.700	10.910	10.507	20,680,220
2022-10-14	10.980	11.350	10.680	10.840	10.440	36,971,412
2022-10-13	9.850	10.880	9.690	10.880	10.478	27,060,434
2022-10-12	9.430	9.950	9.400	9.890	9.525	12,387,685
2022-10-11	9.300	9.750	8.890	9.640	9.284	14,780,036
2022-10-10	9.750	9.750	9.160	9.260	8.918	10,677,649
2022-09-30	9.880	10.070	9.510	9.660	9.303	13,519,128
2022-09-29	10.240	10.380	9.780	9.800	9.438	18,756,496
2022-09-28	10.240	11.100	10.220	10.390	10.006	26,436,121
2022-09-27	10.100	10.450	10.010	10.150	9.775	17,299,876
2022-09-26	9.620	10.160	9.200	10.000	9.631	19,386,316
2022-09-23	10.100	10.300	9.620	9.620	9.265	18,708,500
2022-09-22	9.930	10.340	9.930	10.200	9.823	19,665,717
2022-09-21	9.950	10.250	9.770	10.060	9.688	14,479,420
2022-09-20	9.750	10.090	9.750	10.050	9.679	15,410,390
2022-09-19	9.820	10.060	9.630	9.680	9.322	14,526,210
2022-09-16	10.050	10.180	9.880	10.000	9.631	15,502,050
2022-09-15	10.700	10.780	9.900	10.100	9.727	27,295,952
2022-09-14	11.040	11.140	10.550	10.680	10.286	35,713,706
2022-09-13	11.880	12.180	11.150	11.360	10.940	53,148,368
2022-09-09	13.000	13.780	11.700	11.720	11.287	70,921,586
2022-09-08	12.420	12.890	12.120	12.890	12.414	39,250,359
2022-09-07	10.650	11.720	10.500	11.720	11.287	33,635,612
2022-09-06	10.690	10.740	10.400	10.650	10.257	13,250,100
2022-09-05	10.490	10.750	10.330	10.670	10.276	19,929,540
2022-09-02	10.480	10.800	10.310	10.510	10.122	24,334,350
2022-09-01	9.650	10.520	9.610	10.520	10.131	15,754,411
2022-08-31	10.250	10.350	9.550	9.560	9.207	14,332,261
2022-08-30	10.400	10.610	10.100	10.360	9.977	12,592,430
2022-08-29	10.030	10.580	9.810	10.470	10.083	12,322,382
2022-08-26	11.190	11.300	10.210	10.230	9.852	25,896,532
2022-08-25	11.520	11.990	11.080	11.340	10.921	23,120,558
2022-08-24	11.880	11.980	11.090	11.460	11.037	20,119,339
2022-08-23	11.600	12.030	11.420	11.840	11.403	26,962,815
2022-08-22	11.200	12.490	10.880	11.840	11.403	41,288,082
2022-08-19	11.360	11.940	11.180	11.350	10.931	25,221,862
2022-08-18	10.920	11.580	10.730	11.380	10.960	28,658,015
2022-08-17	11.090	11.280	10.820	11.040	10.632	13,617,890
2022-08-16	11.230	11.300	10.930	11.050	10.642	17,621,082
2022-08-15	10.630	11.760	10.630	11.230	10.815	28,738,447
2022-08-12	11.310	11.380	10.650	10.690	10.295	20,332,515
2022-08-11	11.160	11.390	11.010	11.170	10.757	23,321,450
2022-08-10	10.800	11.400	10.800	11.240	10.825	32,308,667
2022-08-09	10.560	11.280	10.500	11.030	10.623	30,231,913
2022-08-08	10.480	10.660	9.910	10.660	10.266	18,448,727

← NewerPage 17 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.