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
2025-10-27	13.730	13.920	13.700	13.870	13.680	4,263,859
2025-10-24	13.770	13.810	13.700	13.750	13.562	3,099,000
2025-10-23	13.590	13.750	13.460	13.720	13.532	2,940,680
2025-10-22	13.700	13.750	13.570	13.640	13.453	2,460,400
2025-10-21	13.570	13.720	13.510	13.680	13.492	3,098,700
2025-10-20	13.520	13.620	13.470	13.580	13.394	3,252,955
2025-10-17	13.800	13.870	13.360	13.380	13.197	5,653,450
2025-10-16	14.110	14.120	13.770	13.810	13.621	4,794,990
2025-10-15	14.030	14.160	13.920	14.110	13.917	3,512,900
2025-10-14	14.320	14.380	14.020	14.030	13.838	5,212,300
2025-10-13	13.900	14.310	13.830	14.290	14.094	5,297,700
2025-10-10	14.240	14.420	14.080	14.360	14.163	7,842,612
2025-10-09	13.940	14.380	13.900	14.300	14.104	8,275,622
2025-09-30	13.820	14.020	13.750	13.950	13.759	4,286,520
2025-09-29	13.830	13.890	13.660	13.760	13.571	5,313,740
2025-09-26	13.900	14.040	13.830	13.860	13.670	3,292,300
2025-09-25	14.130	14.230	13.960	13.970	13.779	4,418,266
2025-09-24	13.930	14.130	13.840	14.120	13.926	4,353,279
2025-09-23	14.180	14.180	13.630	13.940	13.749	7,162,400
2025-09-22	14.220	14.240	14.020	14.130	13.936	5,157,860
2025-09-19	14.290	14.380	14.180	14.240	14.045	5,069,250
2025-09-18	14.420	14.560	14.180	14.290	14.094	9,098,650
2025-09-17	14.370	14.470	14.270	14.430	14.232	6,059,250
2025-09-16	14.160	14.330	14.140	14.320	14.124	5,407,540
2025-09-15	14.230	14.290	14.130	14.140	13.946	4,146,000
2025-09-12	14.260	14.300	14.160	14.240	14.045	4,436,800
2025-09-11	14.150	14.270	14.050	14.260	14.065	5,089,191
2025-09-10	14.160	14.220	14.070	14.150	13.956	3,645,250
2025-09-09	14.350	14.390	14.080	14.180	13.986	4,782,072
2025-09-08	14.130	14.370	14.100	14.350	14.153	5,906,900
2025-09-05	13.950	14.130	13.810	14.110	13.917	5,666,450
2025-09-04	13.960	14.090	13.510	13.900	13.709	6,807,550
2025-09-03	14.400	14.460	13.860	13.930	13.739	7,957,400
2025-09-02	14.510	14.530	14.120	14.270	14.074	9,067,470
2025-09-01	14.600	14.650	14.510	14.530	14.331	7,150,000
2025-08-29	14.450	14.680	14.450	14.620	14.420	7,492,972
2025-08-28	14.600	14.700	14.080	14.530	14.331	12,374,750
2025-08-27	14.950	15.020	14.580	14.600	14.400	11,988,351
2025-08-26	14.970	14.980	14.830	14.960	14.755	8,712,904
2025-08-25	14.990	15.080	14.900	14.970	14.765	12,045,550
2025-08-22	15.160	15.160	14.860	14.990	14.785	14,056,805
2025-08-21	15.020	15.290	14.880	15.170	14.962	18,663,300
2025-08-20	14.850	14.930	14.780	14.930	14.725	9,784,800
2025-08-19	14.710	14.890	14.660	14.830	14.627	10,408,880
2025-08-18	14.750	14.850	14.660	14.770	14.568	11,151,550
2025-08-15	14.500	14.710	14.470	14.640	14.439	7,772,891
2025-08-14	14.830	14.930	14.510	14.510	14.311	13,099,900
2025-08-13	14.940	14.940	14.820	14.860	14.656	10,366,250
2025-08-12	15.100	15.100	14.870	14.940	14.735	9,903,500
2025-08-11	15.090	15.190	15.060	15.110	14.903	11,260,800
2025-08-08	14.970	15.090	14.800	15.000	14.794	10,926,300
2025-08-07	15.170	15.250	14.950	15.020	14.814	12,704,290
2025-08-06	14.930	15.200	14.820	15.190	14.982	17,134,720
2025-08-05	14.980	15.060	14.880	14.930	14.725	11,511,200
2025-08-04	14.640	14.900	14.610	14.900	14.696	8,389,090
2025-08-01	14.700	14.800	14.640	14.720	14.518	7,364,200
2025-07-31	14.790	14.930	14.690	14.730	14.528	11,920,950
2025-07-30	15.130	15.300	14.840	14.850	14.646	20,875,800
2025-07-29	15.180	15.210	14.920	15.100	14.893	17,667,940
2025-07-28	15.150	15.450	15.070	15.180	14.972	18,987,960

← NewerPage 5 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.