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
2026-07-23	9.480	9.810	9.430	9.800	9.800	3,234,884
2026-07-22	9.640	9.690	9.420	9.470	9.470	3,319,300
2026-07-21	9.690	9.700	9.400	9.660	9.660	3,735,800
2026-07-20	9.900	10.030	9.560	9.650	9.650	4,142,200
2026-07-17	10.040	10.230	9.680	9.810	9.810	3,899,100
2026-07-16	10.010	10.180	9.960	10.050	10.050	2,455,500
2026-07-15	9.900	10.070	9.790	10.050	10.050	3,251,234
2026-07-14	9.720	9.910	9.570	9.870	9.870	3,561,600
2026-07-13	10.100	10.100	9.640	9.670	9.670	4,399,849
2026-07-10	10.000	10.320	9.920	10.120	10.120	3,531,300
2026-07-09	10.250	10.260	9.800	10.070	10.070	4,728,500
2026-07-08	10.350	10.440	10.150	10.230	10.230	2,842,900
2026-07-07	10.600	10.740	10.360	10.400	10.400	3,895,900
2026-07-06	11.170	11.170	10.620	10.650	10.650	5,385,761
2026-07-03	10.820	11.340	10.750	11.170	11.170	7,233,434
2026-07-02	10.750	11.120	10.710	10.940	10.790	5,583,450
2026-07-01	10.540	10.920	10.460	10.830	10.682	6,082,200
2026-06-30	10.270	10.610	10.110	10.540	10.396	4,860,034
2026-06-29	10.330	10.340	9.960	10.260	10.119	4,917,600
2026-06-26	10.380	10.650	10.210	10.330	10.188	4,953,800
2026-06-25	10.850	10.850	10.420	10.480	10.336	6,097,890
2026-06-24	11.150	11.180	10.710	10.870	10.721	4,933,450
2026-06-23	11.110	11.320	11.090	11.190	11.037	4,977,150
2026-06-22	11.350	11.350	10.810	11.150	10.997	7,471,250
2026-06-18	11.320	11.450	11.070	11.320	11.165	5,372,550
2026-06-17	11.610	11.640	11.280	11.360	11.204	6,289,250
2026-06-16	11.760	11.850	11.520	11.660	11.500	7,608,143
2026-06-15	11.970	12.110	11.670	11.870	11.707	11,384,328
2026-06-12	11.890	12.080	11.640	11.970	11.806	14,176,550
2026-06-11	12.210	12.430	11.500	11.800	11.638	10,406,440
2026-06-10	12.640	12.890	12.260	12.470	12.299	6,519,500
2026-06-09	13.060	13.100	12.630	12.770	12.595	6,578,400
2026-06-08	13.170	13.490	12.750	12.920	12.743	9,211,600
2026-06-05	12.880	13.660	12.810	13.420	13.236	12,368,661
2026-06-04	12.910	13.220	12.690	12.840	12.664	5,825,240
2026-06-03	13.550	13.550	12.870	13.010	12.832	8,046,061
2026-06-02	13.680	13.880	13.490	13.590	13.404	6,929,940
2026-06-01	13.310	13.950	13.030	13.660	13.473	10,715,700
2026-05-29	14.110	14.280	13.480	13.550	13.364	11,679,800
2026-05-28	14.250	14.550	14.090	14.240	14.045	8,353,280
2026-05-27	14.660	14.780	14.130	14.290	14.094	11,416,844
2026-05-26	14.720	14.850	14.360	14.750	14.548	13,625,880
2026-05-25	14.700	14.960	14.550	14.720	14.518	17,538,523
2026-05-22	14.220	15.150	14.220	14.660	14.459	28,806,452
2026-05-21	13.900	14.500	13.820	14.060	13.867	18,276,900
2026-05-20	13.770	14.080	13.680	13.820	13.631	5,639,400
2026-05-19	13.500	13.890	13.500	13.840	13.650	6,886,800
2026-05-18	13.410	13.590	13.150	13.550	13.364	4,665,900
2026-05-15	13.530	13.730	13.380	13.470	13.285	5,245,800
2026-05-14	14.010	14.030	13.500	13.520	13.335	8,681,600
2026-05-13	13.400	14.130	13.300	14.020	13.828	11,597,000
2026-05-12	13.970	14.040	13.320	13.410	13.226	8,523,995
2026-05-11	13.550	14.330	13.480	13.990	13.798	12,186,000
2026-05-08	13.290	13.680	13.280	13.560	13.374	5,445,500
2026-05-07	13.440	13.570	13.270	13.340	13.157	4,484,701
2026-05-06	13.130	13.750	13.080	13.460	13.275	8,946,780
2026-04-30	12.960	13.110	12.810	12.980	12.802	4,169,250
2026-04-29	12.620	13.090	12.620	13.030	12.851	5,817,741
2026-04-28	12.950	12.950	12.650	12.700	12.526	4,414,000
2026-04-27	13.000	13.020	12.740	12.980	12.802	4,096,900

← NewerPage 2 of 5 · 242 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.