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
2022-05-12	8.380	8.520	8.210	8.500	8.139	1,971,949
2022-05-11	8.640	8.670	8.360	8.380	8.024	2,999,020
2022-05-10	8.240	8.740	8.150	8.620	8.254	4,000,680
2022-05-09	8.180	8.380	8.020	8.310	7.957	3,398,380
2022-05-06	7.890	8.190	7.620	8.030	7.689	5,082,455
2022-05-05	7.630	8.430	7.550	8.220	7.871	6,784,484
2022-04-29	7.250	7.690	7.100	7.660	7.334	3,024,440
2022-04-28	7.400	7.520	7.170	7.250	6.942	2,715,701
2022-04-27	7.150	7.490	6.990	7.400	7.085	4,418,010
2022-04-26	7.980	8.160	7.420	7.420	7.105	5,457,930
2022-04-25	9.520	9.520	8.240	8.240	7.890	4,582,409
2022-04-22	9.380	9.560	9.110	9.160	8.771	1,525,560
2022-04-21	9.720	9.900	9.310	9.380	8.981	1,676,400
2022-04-20	10.000	10.200	9.710	9.790	9.374	1,856,530
2022-04-19	9.910	10.180	9.880	10.080	9.651	1,479,230
2022-04-18	9.430	9.980	9.230	9.980	9.556	3,294,820
2022-04-15	9.580	9.610	9.350	9.430	9.029	1,722,800
2022-04-14	9.440	9.680	9.400	9.600	9.192	2,096,590
2022-04-13	9.800	9.800	9.380	9.390	8.991	3,061,880
2022-04-12	9.660	9.870	9.420	9.800	9.383	3,341,990
2022-04-11	9.900	10.110	9.580	9.860	9.441	3,541,400
2022-04-08	9.760	10.120	9.670	10.000	9.575	4,183,100
2022-04-07	10.220	10.400	9.790	9.840	9.422	5,056,136
2022-04-06	10.280	10.500	10.210	10.330	9.891	4,062,380
2022-04-01	10.380	10.380	10.270	10.280	9.843	1,773,700
2022-03-31	10.480	10.500	10.360	10.440	9.996	2,117,400
2022-03-30	10.400	10.540	10.210	10.480	10.034	2,609,061
2022-03-29	10.430	10.510	10.310	10.380	9.939	2,292,850
2022-03-28	10.300	10.530	10.020	10.420	9.977	4,935,450
2022-03-25	10.280	10.790	10.250	10.380	9.939	6,184,580
2022-03-24	10.400	10.400	10.160	10.280	9.843	1,763,640
2022-03-23	10.420	10.470	10.270	10.410	9.967	3,229,558
2022-03-22	10.750	10.790	10.250	10.450	10.006	6,236,480
2022-03-21	11.070	11.080	10.600	10.770	10.312	6,288,092
2022-03-18	10.770	11.120	10.750	11.070	10.599	6,644,177
2022-03-17	10.750	11.000	10.530	10.910	10.446	7,601,183
2022-03-16	10.530	10.780	10.230	10.760	10.303	5,903,969
2022-03-15	10.500	10.620	10.170	10.530	10.082	4,692,027
2022-03-14	10.620	10.830	10.420	10.490	10.044	3,754,600
2022-03-11	10.500	10.690	10.200	10.660	10.207	3,159,650
2022-03-10	10.760	10.860	10.510	10.630	10.178	4,627,225
2022-03-09	10.400	10.640	10.000	10.630	10.178	5,241,686
2022-03-08	10.500	10.650	10.060	10.400	9.958	4,672,130
2022-03-07	11.000	11.100	10.530	10.660	10.207	7,226,766
2022-03-04	10.460	10.960	10.460	10.950	10.484	8,637,990
2022-03-03	10.660	10.670	10.390	10.560	10.111	4,770,180
2022-03-02	10.600	10.690	10.440	10.640	10.188	5,328,610
2022-03-01	10.720	10.820	10.380	10.660	10.207	7,138,780
2022-02-28	10.970	11.000	10.600	10.760	10.303	5,919,846
2022-02-25	11.300	11.480	10.930	11.000	10.532	7,481,780
2022-02-24	11.980	11.980	10.980	11.150	10.676	13,764,295
2022-02-23	12.580	12.890	11.880	12.200	11.681	16,321,905
2022-02-22	11.350	12.400	10.990	12.400	11.873	17,043,609
2022-02-21	12.110	12.500	11.200	11.270	10.791	15,448,160
2022-02-18	11.800	11.800	11.440	11.600	11.107	6,803,880
2022-02-17	11.970	12.220	11.770	11.820	11.317	6,036,070
2022-02-16	12.550	12.560	12.010	12.210	11.691	5,977,900
2022-02-15	12.600	12.640	12.120	12.360	11.835	6,759,430
2022-02-14	12.710	12.880	12.450	12.600	12.064	9,885,382
2022-02-11	13.570	13.600	12.670	13.130	12.572	15,099,482

← NewerPage 19 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.