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
2026-04-24	13.100	13.100	12.700	13.020	12.842	3,797,391
2026-04-23	13.320	13.330	12.910	12.970	12.792	4,321,160
2026-04-22	13.190	13.380	13.160	13.290	13.108	3,524,740
2026-04-21	13.610	13.610	13.130	13.260	13.078	6,418,700
2026-04-20	14.050	14.050	13.440	13.560	13.374	10,154,581
2026-04-17	14.180	14.190	14.000	14.090	13.897	3,885,300
2026-04-16	14.030	14.180	13.820	14.150	13.956	5,636,991
2026-04-15	14.100	14.180	14.010	14.020	13.828	4,003,180
2026-04-14	14.120	14.210	13.960	14.080	13.887	5,007,700
2026-04-13	14.050	14.160	13.930	14.110	13.917	5,872,880
2026-04-10	14.200	14.410	14.080	14.090	13.897	7,970,100
2026-04-09	14.220	14.340	14.100	14.170	13.976	7,055,300
2026-04-08	13.820	14.550	13.750	14.370	14.173	14,143,530
2026-04-07	13.290	13.980	13.030	13.820	13.631	8,348,620
2026-04-03	13.390	13.480	13.110	13.140	12.960	2,953,750
2026-04-02	13.350	13.610	13.200	13.380	13.197	3,314,600
2026-04-01	13.700	13.750	13.280	13.410	13.226	5,433,500
2026-03-31	13.050	13.920	12.970	13.450	13.266	10,405,650
2026-03-30	12.690	13.080	12.690	13.050	12.871	3,225,201
2026-03-27	12.470	12.870	12.390	12.840	12.664	3,799,280
2026-03-26	12.480	12.820	12.470	12.550	12.378	5,156,100
2026-03-25	12.410	12.550	12.320	12.500	12.329	3,751,610
2026-03-24	12.210	12.310	11.920	12.300	12.131	4,169,840
2026-03-23	12.680	12.710	11.870	11.980	11.816	7,845,153
2026-03-20	13.380	13.490	12.910	12.910	12.733	4,184,008
2026-03-19	13.550	13.700	13.220	13.300	13.118	4,077,671
2026-03-18	13.620	13.720	13.470	13.710	13.522	2,887,450
2026-03-17	13.980	13.980	13.600	13.620	13.433	3,761,304
2026-03-16	14.030	14.080	13.770	13.840	13.650	5,030,605
2026-03-13	14.020	14.280	14.010	14.030	13.838	3,870,200
2026-03-12	14.300	14.310	14.020	14.060	13.867	4,186,440
2026-03-11	14.300	14.370	14.230	14.290	14.094	4,001,500
2026-03-10	14.100	14.310	14.090	14.290	14.094	4,016,061
2026-03-09	14.050	14.150	13.840	14.050	13.857	5,179,900
2026-03-06	13.850	14.240	13.740	14.230	14.035	5,336,120
2026-03-05	13.780	13.950	13.740	13.800	13.611	3,880,281
2026-03-04	13.580	13.830	13.440	13.600	13.414	4,050,550
2026-03-03	14.120	14.290	13.600	13.610	13.423	8,170,850
2026-03-02	14.300	14.380	14.090	14.140	13.946	5,279,500
2026-02-27	14.380	14.440	14.280	14.390	14.193	3,496,701
2026-02-26	14.370	14.440	14.310	14.410	14.212	4,406,350
2026-02-25	14.500	14.620	14.300	14.390	14.193	5,361,150
2026-02-24	14.160	14.460	14.160	14.410	14.212	4,722,000
2026-02-13	14.350	14.380	14.060	14.080	13.887	4,052,790
2026-02-12	14.250	14.290	14.080	14.150	13.956	4,043,475
2026-02-11	14.290	14.390	14.220	14.230	14.035	3,479,320
2026-02-10	14.280	14.320	14.180	14.240	14.045	3,597,500
2026-02-09	14.280	14.380	14.200	14.280	14.084	4,127,500
2026-02-06	14.100	14.350	14.040	14.160	13.966	4,635,120
2026-02-05	14.370	14.380	14.090	14.140	13.946	4,380,240
2026-02-04	14.280	14.440	14.200	14.300	14.104	4,668,200
2026-02-03	14.180	14.290	14.030	14.270	14.074	5,386,370
2026-02-02	14.300	14.490	14.000	14.020	13.828	5,469,320
2026-01-30	14.140	14.540	14.110	14.450	14.252	8,061,159
2026-01-29	14.450	14.560	14.170	14.240	14.045	7,436,929
2026-01-28	14.470	14.670	14.420	14.450	14.252	6,574,900
2026-01-27	14.500	14.650	14.300	14.570	14.370	8,448,760
2026-01-26	14.850	14.850	14.550	14.660	14.459	10,569,631
2026-01-23	14.920	15.010	14.730	14.870	14.666	10,746,460
2026-01-22	14.580	14.950	14.580	14.910	14.706	13,548,160

← NewerPage 3 of 21 · 1,212 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.