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
2026-01-21	14.520	14.680	14.500	14.580	14.380	10,609,570
2026-01-20	14.480	14.750	14.290	14.740	14.538	18,173,449
2026-01-19	14.240	14.510	14.210	14.500	14.301	14,480,480
2026-01-16	14.310	14.410	13.960	14.080	13.887	14,623,664
2026-01-15	13.650	13.870	13.580	13.810	13.621	5,715,050
2026-01-14	13.680	13.890	13.520	13.800	13.611	8,226,785
2026-01-13	13.680	13.830	13.560	13.650	13.463	7,400,592
2026-01-12	13.530	13.700	13.520	13.680	13.492	6,265,520
2026-01-09	13.520	13.570	13.440	13.570	13.384	5,462,422
2026-01-08	13.300	13.510	13.260	13.490	13.305	4,779,150
2026-01-07	13.480	13.490	13.310	13.310	13.128	4,818,000
2026-01-06	13.410	13.570	13.380	13.490	13.305	5,640,150
2026-01-05	13.400	13.420	13.330	13.390	13.206	4,020,400
2025-12-31	13.430	13.450	13.270	13.380	13.197	3,442,350
2025-12-30	13.210	13.460	13.170	13.350	13.167	4,789,600
2025-12-29	13.240	13.370	13.240	13.300	13.118	2,513,500
2025-12-26	13.400	13.440	13.190	13.280	13.098	3,476,700
2025-12-25	13.290	13.420	13.230	13.380	13.197	3,921,890
2025-12-24	13.250	13.380	13.210	13.300	13.118	2,736,600
2025-12-23	13.360	13.360	13.210	13.250	13.068	5,028,700
2025-12-22	13.500	13.630	13.340	13.350	13.167	7,282,491
2025-12-19	12.890	13.220	12.880	13.140	12.960	3,676,350
2025-12-18	12.650	13.000	12.640	12.900	12.723	3,894,300
2025-12-17	12.660	12.770	12.520	12.740	12.565	3,848,090
2025-12-16	12.810	12.850	12.650	12.700	12.526	3,127,700
2025-12-15	12.840	12.950	12.730	12.850	12.674	3,147,825
2025-12-12	12.850	13.050	12.780	12.870	12.694	5,002,500
2025-12-11	13.210	13.210	12.840	12.850	12.674	4,893,900
2025-12-10	13.200	13.250	13.130	13.210	13.029	2,202,200
2025-12-09	13.380	13.390	13.200	13.220	13.039	2,630,200
2025-12-08	13.300	13.390	13.280	13.350	13.167	2,893,100
2025-12-05	13.160	13.320	13.050	13.300	13.118	2,976,100
2025-12-04	13.110	13.250	13.080	13.170	12.989	2,950,510
2025-12-03	13.370	13.370	13.080	13.140	12.960	3,774,700
2025-12-02	13.370	13.410	13.280	13.310	13.128	3,774,797
2025-12-01	13.370	13.650	13.340	13.440	13.256	4,622,097
2025-11-28	13.380	13.430	13.300	13.410	13.226	2,641,200
2025-11-27	13.380	13.490	13.340	13.360	13.177	2,387,400
2025-11-26	13.450	13.650	13.310	13.360	13.177	3,231,300
2025-11-25	13.470	13.700	13.470	13.520	13.335	3,167,250
2025-11-24	13.310	13.520	13.210	13.450	13.266	3,931,137
2025-11-21	13.700	13.880	13.100	13.280	13.098	6,492,350
2025-11-20	13.990	14.100	13.810	13.820	13.631	3,684,300
2025-11-19	14.190	14.290	13.900	13.990	13.798	4,262,150
2025-11-18	14.270	14.380	14.140	14.200	14.005	4,751,700
2025-11-17	14.240	14.430	14.220	14.390	14.193	5,682,300
2025-11-14	14.190	14.340	14.150	14.210	14.015	3,131,090
2025-11-13	14.210	14.270	14.100	14.240	14.045	3,377,450
2025-11-12	14.220	14.260	14.130	14.230	14.035	3,661,500
2025-11-11	14.350	14.380	14.220	14.250	14.055	4,432,700
2025-11-10	14.140	14.350	14.130	14.350	14.153	8,091,980
2025-11-07	14.070	14.340	14.040	14.120	13.926	4,926,000
2025-11-06	14.040	14.100	13.980	14.100	13.907	3,480,740
2025-11-05	13.980	14.090	13.940	14.060	13.867	3,863,470
2025-11-04	14.050	14.120	13.960	14.030	13.838	4,083,300
2025-11-03	14.000	14.120	14.000	14.050	13.857	4,329,600
2025-10-31	13.890	14.140	13.770	14.060	13.867	5,500,941
2025-10-30	13.950	14.140	13.870	13.900	13.709	5,972,965
2025-10-29	14.020	14.020	13.720	13.940	13.749	4,714,700
2025-10-28	13.840	13.930	13.760	13.920	13.729	3,377,880

← NewerPage 4 of 21 · 1,219 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.