Shenzhen King Explorer Science and Technology Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 7.880 | 8.140 | 7.850 | 8.100 | 7.756 | 1,408,410 |
| 2021-11-09 | 7.920 | 8.040 | 7.860 | 7.960 | 7.622 | 1,173,680 |
| 2021-11-08 | 7.780 | 7.860 | 7.640 | 7.860 | 7.526 | 769,660 |
| 2021-11-05 | 7.780 | 7.850 | 7.700 | 7.730 | 7.401 | 626,260 |
| 2021-11-04 | 7.680 | 7.880 | 7.670 | 7.830 | 7.497 | 926,310 |
| 2021-11-03 | 7.640 | 7.740 | 7.580 | 7.670 | 7.344 | 496,210 |
| 2021-11-02 | 7.660 | 7.800 | 7.540 | 7.620 | 7.296 | 994,120 |
| 2021-11-01 | 7.580 | 7.720 | 7.520 | 7.660 | 7.334 | 510,800 |
| 2021-10-29 | 7.620 | 7.670 | 7.430 | 7.580 | 7.258 | 412,650 |
| 2021-10-28 | 7.650 | 7.650 | 7.380 | 7.420 | 7.105 | 583,500 |
| 2021-10-27 | 7.790 | 7.800 | 7.570 | 7.600 | 7.277 | 1,008,970 |
| 2021-10-26 | 7.830 | 7.830 | 7.740 | 7.780 | 7.449 | 616,750 |
| 2021-10-25 | 7.950 | 7.950 | 7.720 | 7.810 | 7.478 | 1,781,470 |
| 2021-10-22 | 7.970 | 8.050 | 7.920 | 7.950 | 7.612 | 508,370 |
| 2021-10-21 | 8.070 | 8.080 | 7.950 | 7.960 | 7.622 | 703,440 |
| 2021-10-20 | 8.150 | 8.150 | 8.010 | 8.050 | 7.708 | 765,293 |
| 2021-10-19 | 8.140 | 8.200 | 8.100 | 8.160 | 7.813 | 485,769 |
| 2021-10-18 | 8.110 | 8.170 | 8.060 | 8.140 | 7.794 | 569,370 |
| 2021-10-15 | 8.160 | 8.190 | 8.100 | 8.110 | 7.765 | 455,296 |
| 2021-10-14 | 8.210 | 8.220 | 8.100 | 8.160 | 7.813 | 449,850 |
← NewerPage 21 of 21 · 1,220 trading days
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.