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
2022-08-05	10.900	10.960	10.350	10.540	10.151	25,020,336
2022-08-04	10.600	11.200	10.430	11.050	10.642	34,270,484
2022-08-03	10.530	11.440	10.390	10.600	10.208	48,014,669
2022-08-02	10.910	11.510	10.070	11.510	11.085	59,548,901
2022-08-01	9.750	10.460	9.750	10.460	10.074	20,834,994
2022-07-29	9.700	9.770	9.460	9.510	9.159	7,019,117
2022-07-28	10.140	10.300	9.660	9.720	9.361	13,032,661
2022-07-27	9.570	10.180	9.500	10.110	9.737	11,020,465
2022-07-26	9.880	9.900	9.210	9.630	9.274	16,650,631
2022-07-25	9.940	10.090	9.870	9.900	9.534	3,385,700
2022-07-22	9.980	10.080	9.820	10.000	9.631	5,274,050
2022-07-21	10.210	10.500	10.060	10.100	9.727	5,838,301
2022-07-20	10.400	10.490	10.150	10.290	9.910	6,248,616
2022-07-19	10.150	10.450	10.000	10.430	10.045	8,037,182
2022-07-18	10.140	10.170	9.900	10.140	9.765	5,366,341
2022-07-15	9.940	10.200	9.800	10.000	9.631	6,174,350
2022-07-14	10.020	10.100	9.850	9.860	9.496	5,574,650
2022-07-13	9.670	10.300	9.670	10.060	9.688	7,075,979
2022-07-12	9.900	10.080	9.600	9.670	9.313	5,581,250
2022-07-11	10.070	10.110	9.790	10.000	9.631	5,318,000
2022-07-08	10.260	10.450	9.960	10.060	9.688	7,400,310
2022-07-07	9.700	10.130	9.700	9.960	9.592	7,397,750
2022-07-06	10.120	10.190	9.550	9.680	9.322	9,126,976
2022-07-05	10.540	10.780	9.830	9.990	9.621	14,369,439
2022-07-04	10.590	11.500	10.500	10.660	10.266	15,237,595
2022-07-01	11.330	11.660	10.530	10.580	10.189	21,955,686
2022-06-30	9.950	11.300	9.810	11.300	10.883	25,483,071
2022-06-29	11.800	12.460	10.250	10.270	9.891	30,517,251
2022-06-28	10.880	11.330	10.870	11.330	10.912	19,190,764
2022-06-27	9.620	10.360	9.230	10.360	9.920	15,675,811
2022-06-24	8.560	9.420	8.560	9.420	9.020	10,590,726
2022-06-23	8.490	8.600	8.400	8.560	8.196	2,009,700
2022-06-22	8.610	8.640	8.430	8.460	8.100	2,152,800
2022-06-21	8.610	8.750	8.440	8.550	8.187	2,124,930
2022-06-20	8.560	8.680	8.530	8.610	8.244	1,820,140
2022-06-17	8.480	8.610	8.430	8.560	8.196	1,812,100
2022-06-16	8.510	8.740	8.410	8.530	8.167	3,469,612
2022-06-15	8.710	8.760	8.460	8.470	8.110	2,286,300
2022-06-14	8.550	8.690	8.360	8.680	8.311	2,274,650
2022-06-13	8.850	8.850	8.460	8.570	8.206	1,978,700
2022-06-10	8.580	8.780	8.360	8.700	8.330	2,183,150
2022-06-09	8.750	8.750	8.500	8.580	8.215	1,631,150
2022-06-08	8.780	8.840	8.440	8.700	8.330	2,033,043
2022-06-07	8.770	8.880	8.580	8.790	8.416	2,078,840
2022-06-06	8.640	8.880	8.560	8.760	8.388	2,986,108
2022-06-02	8.530	8.650	8.350	8.630	8.263	1,744,710
2022-06-01	8.510	8.700	8.390	8.550	8.187	2,162,050
2022-05-31	8.560	8.590	8.430	8.530	8.167	1,985,159
2022-05-30	8.450	8.630	8.370	8.560	8.196	1,880,219
2022-05-27	8.230	8.460	8.230	8.360	8.005	2,427,010
2022-05-26	8.290	8.450	8.150	8.270	7.918	1,717,319
2022-05-25	8.000	8.300	8.000	8.280	7.928	1,496,722
2022-05-24	8.590	8.680	8.080	8.080	7.737	2,178,300
2022-05-23	8.390	8.560	8.300	8.560	8.196	1,954,600
2022-05-20	8.500	8.500	8.330	8.370	8.014	1,226,500
2022-05-19	8.340	8.440	8.180	8.420	8.062	1,719,250
2022-05-18	8.400	8.530	8.240	8.390	8.033	1,642,373
2022-05-17	8.420	8.460	8.250	8.370	8.014	1,058,000
2022-05-16	8.390	8.510	8.350	8.430	8.072	1,412,202
2022-05-13	8.500	8.560	8.300	8.390	8.033	1,784,511

← NewerPage 18 of 21 · 1,220 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.