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
2022-02-10	13.400	13.880	12.710	13.480	12.907	19,103,584
2022-02-09	11.620	12.930	11.620	12.930	12.380	10,946,253
2022-02-08	11.800	11.990	11.080	11.750	11.250	11,473,174
2022-02-07	11.700	11.870	10.540	11.550	11.059	15,479,920
2022-01-28	11.700	12.050	11.410	11.410	10.925	12,942,157
2022-01-27	14.000	15.200	12.680	12.680	12.141	20,595,413
2022-01-26	14.070	14.210	13.060	14.090	13.491	14,021,540
2022-01-25	13.480	14.980	13.410	13.500	12.926	16,680,040
2022-01-24	12.630	13.860	12.560	13.660	13.079	13,737,348
2022-01-21	13.620	15.230	13.160	13.950	13.357	23,425,183
2022-01-20	13.110	14.370	12.880	13.850	13.261	28,544,134
2022-01-19	11.700	13.060	11.610	13.060	12.505	10,703,002
2022-01-18	11.840	12.240	11.660	11.870	11.365	6,042,450
2022-01-17	11.590	12.000	11.310	11.700	11.203	8,483,459
2022-01-14	11.080	11.660	10.660	11.280	10.800	8,277,394
2022-01-13	11.160	11.200	10.350	10.960	10.494	7,180,655
2022-01-12	10.670	11.060	10.510	10.880	10.417	5,394,800
2022-01-11	11.240	11.750	10.330	10.660	10.207	10,859,672
2022-01-10	11.380	11.600	10.550	11.290	10.810	7,483,858
2022-01-07	11.340	11.730	10.910	11.070	10.599	7,325,977
2022-01-06	11.000	11.740	11.000	11.380	10.896	7,620,751
2022-01-05	11.570	11.850	10.990	11.070	10.599	8,111,800
2022-01-04	11.030	11.700	10.810	11.360	10.877	8,422,359
2021-12-31	10.970	11.110	10.630	11.030	10.561	6,264,409
2021-12-30	11.400	11.510	10.620	10.930	10.465	10,498,041
2021-12-29	11.490	11.750	11.200	11.350	10.867	6,736,871
2021-12-28	10.760	11.810	10.760	11.700	11.203	12,719,684
2021-12-27	11.060	11.450	10.500	10.950	10.484	9,118,750
2021-12-24	10.260	11.050	10.260	10.740	10.283	11,778,860
2021-12-23	10.050	10.260	10.020	10.130	9.699	4,490,640
2021-12-22	9.830	10.410	9.760	10.280	9.843	9,951,280
2021-12-21	9.470	10.020	9.470	9.900	9.479	6,008,420
2021-12-20	9.780	10.300	9.730	9.770	9.355	5,271,400
2021-12-17	10.050	10.150	9.670	9.720	9.307	6,757,061
2021-12-16	9.670	10.470	9.650	10.070	9.642	12,482,060
2021-12-15	9.900	10.140	9.400	9.650	9.240	13,229,587
2021-12-14	10.820	11.100	10.060	10.250	9.814	22,416,442
2021-12-13	9.170	10.090	9.170	10.090	9.661	4,576,558
2021-12-10	8.880	9.480	8.650	9.170	8.780	8,503,100
2021-12-09	8.630	8.770	8.550	8.680	8.311	1,441,953
2021-12-08	8.300	8.770	8.300	8.630	8.263	2,083,419
2021-12-07	8.540	8.570	8.270	8.290	7.938	1,517,510
2021-12-06	8.810	8.870	8.450	8.460	8.100	1,987,900
2021-12-03	8.750	8.890	8.650	8.760	8.388	1,757,020
2021-12-02	8.910	9.350	8.700	8.740	8.368	3,729,444
2021-12-01	8.630	9.030	8.590	8.910	8.531	5,038,179
2021-11-30	8.520	8.690	8.490	8.630	8.263	1,760,420
2021-11-29	8.500	8.560	8.370	8.530	8.167	1,228,290
2021-11-26	8.440	8.640	8.360	8.550	8.187	1,825,100
2021-11-25	8.400	8.520	8.320	8.440	8.081	1,182,960
2021-11-24	8.400	8.520	8.310	8.420	8.062	1,494,490
2021-11-23	8.290	8.410	8.230	8.340	7.985	1,123,730
2021-11-22	8.180	8.460	8.180	8.360	8.005	1,232,500
2021-11-19	8.090	8.300	8.030	8.270	7.918	1,144,370
2021-11-18	8.270	8.280	8.090	8.090	7.746	894,310
2021-11-17	8.230	8.280	8.100	8.270	7.918	774,560
2021-11-16	8.300	8.300	8.120	8.150	7.804	1,010,200
2021-11-15	8.130	8.330	8.110	8.300	7.947	1,267,340
2021-11-12	8.180	8.270	8.090	8.180	7.832	1,006,170
2021-11-11	8.110	8.280	8.070	8.200	7.851	1,349,890

← NewerPage 20 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.