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
2025-07-25	15.500	15.550	15.110	15.160	14.952	33,436,990
2025-07-24	15.840	16.280	15.680	15.720	15.505	51,056,392
2025-07-23	18.000	18.760	15.950	16.020	15.800	94,708,062
2025-07-22	16.780	17.050	16.560	17.050	16.816	48,691,162
2025-07-21	15.220	15.500	14.720	15.500	15.288	27,086,381
2025-07-18	14.190	14.210	13.990	14.090	13.897	6,880,100
2025-07-17	14.090	14.260	13.960	14.160	13.966	9,086,586
2025-07-16	14.060	14.360	13.930	14.070	13.877	12,119,050
2025-07-15	14.100	14.280	13.930	14.050	13.857	13,876,500
2025-07-14	14.030	14.500	13.910	14.240	14.045	18,488,850
2025-07-11	13.930	13.930	13.730	13.850	13.660	6,361,500
2025-07-10	13.840	13.930	13.710	13.910	13.719	6,257,450
2025-07-09	13.970	14.080	13.850	13.900	13.611	8,208,990
2025-07-08	13.760	14.040	13.720	13.960	13.670	9,609,950
2025-07-07	13.500	14.000	13.490	13.780	13.493	10,556,850
2025-07-04	13.730	13.740	13.490	13.520	13.239	5,019,000
2025-07-03	13.670	13.760	13.630	13.680	13.395	4,499,600
2025-07-02	13.730	13.880	13.600	13.670	13.386	6,627,800
2025-07-01	13.770	13.780	13.600	13.760	13.474	6,900,360
2025-06-30	13.570	13.790	13.500	13.750	13.464	8,191,100
2025-06-27	13.570	13.720	13.540	13.610	13.327	7,416,700
2025-06-26	13.450	13.640	13.410	13.500	13.219	7,053,200
2025-06-25	13.460	13.530	13.330	13.480	13.200	6,433,800
2025-06-24	13.060	13.420	13.000	13.400	13.121	6,925,580
2025-06-23	12.800	13.100	12.710	13.070	12.798	4,812,880
2025-06-20	12.900	13.060	12.830	12.850	12.583	4,319,600
2025-06-19	13.190	13.270	12.850	12.880	12.612	6,009,000
2025-06-18	13.300	13.340	13.130	13.200	12.925	4,752,200
2025-06-17	13.530	13.590	13.280	13.340	13.062	6,138,350
2025-06-16	13.280	13.640	13.250	13.520	13.239	8,453,400
2025-06-13	13.360	13.520	13.300	13.310	13.033	6,803,400
2025-06-12	13.630	13.730	13.380	13.460	13.180	6,511,800
2025-06-11	13.340	13.480	13.300	13.390	13.111	4,634,700
2025-06-10	13.630	13.670	13.180	13.380	13.102	8,098,400
2025-06-09	13.520	13.700	13.510	13.650	13.366	9,367,700
2025-06-06	13.390	13.860	13.300	13.590	13.307	14,271,850
2025-06-05	13.200	13.430	13.130	13.380	13.102	6,243,470
2025-06-04	13.210	13.320	13.210	13.240	12.965	4,348,470
2025-06-03	13.030	13.290	13.010	13.210	12.935	4,821,800
2025-05-30	13.450	13.450	13.130	13.140	12.867	7,989,100
2025-05-29	13.350	13.590	13.260	13.500	13.219	7,162,200
2025-05-28	13.570	13.710	13.410	13.420	13.141	7,634,400
2025-05-27	13.450	13.750	13.330	13.640	13.356	8,559,600
2025-05-26	13.460	13.550	13.360	13.550	13.268	5,665,400
2025-05-23	13.680	13.680	13.400	13.480	13.200	8,299,250
2025-05-22	13.630	13.860	13.520	13.560	13.278	8,272,264
2025-05-21	14.100	14.120	13.740	13.760	13.474	11,210,038
2025-05-20	14.040	14.150	13.880	14.140	13.846	9,327,150
2025-05-19	14.130	14.150	13.800	14.040	13.748	10,531,200
2025-05-16	14.100	14.280	13.960	14.170	13.875	9,521,600
2025-05-15	14.350	14.390	14.050	14.090	13.797	12,227,900
2025-05-14	14.590	14.600	14.260	14.340	14.042	15,741,410
2025-05-13	15.100	15.180	14.480	14.490	14.189	28,018,400
2025-05-12	14.800	15.470	14.600	15.100	14.786	39,174,888
2025-05-09	14.910	15.530	14.350	15.110	14.796	52,564,024
2025-05-08	14.100	15.540	13.900	14.880	14.570	53,760,570
2025-05-07	13.930	14.180	13.600	14.130	13.836	26,052,210
2025-05-06	13.500	13.780	13.380	13.770	13.484	13,770,250
2025-04-30	13.230	13.430	13.180	13.380	13.102	10,350,450
2025-04-29	13.150	13.420	13.060	13.220	12.945	10,401,700

← NewerPage 6 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.