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
2025-04-28	13.250	13.330	13.050	13.060	12.788	7,957,350
2025-04-25	13.240	13.540	13.150	13.340	13.062	10,444,200
2025-04-24	13.250	13.450	13.090	13.190	12.916	11,635,400
2025-04-23	13.140	13.580	13.080	13.430	13.151	18,917,000
2025-04-22	13.100	13.180	12.950	13.060	12.788	9,211,500
2025-04-21	12.800	13.150	12.700	13.150	12.876	14,258,800
2025-04-18	12.660	13.240	12.600	12.860	12.592	17,018,700
2025-04-17	12.680	12.910	12.630	12.680	12.416	7,456,100
2025-04-16	12.890	13.000	12.570	12.710	12.446	10,728,350
2025-04-15	12.870	13.100	12.800	13.010	12.739	13,369,700
2025-04-14	12.940	13.170	12.800	12.930	12.661	18,399,803
2025-04-11	12.500	13.260	12.410	12.910	12.641	22,554,790
2025-04-10	12.300	12.860	12.300	12.650	12.387	21,327,140
2025-04-09	11.500	12.380	10.650	12.220	11.966	24,139,979
2025-04-08	11.850	12.090	11.530	11.830	11.584	17,511,130
2025-04-07	12.190	12.330	11.720	11.720	11.476	11,516,000
2025-04-03	12.920	13.260	12.920	13.020	12.749	15,547,200
2025-04-02	13.690	14.100	13.350	13.390	13.111	25,322,364
2025-04-01	13.250	13.330	13.110	13.170	12.896	6,556,000
2025-03-31	13.240	13.340	12.840	13.210	12.935	11,697,800
2025-03-28	13.660	13.720	13.370	13.370	13.092	10,218,600
2025-03-27	13.790	13.940	13.680	13.710	13.425	9,775,300
2025-03-26	13.640	13.940	13.590	13.780	13.493	8,590,800
2025-03-25	13.790	13.880	13.540	13.690	13.405	10,475,200
2025-03-24	14.160	14.180	13.360	13.800	13.513	18,161,310
2025-03-21	14.700	14.700	14.170	14.220	13.924	19,506,740
2025-03-20	14.760	15.290	14.630	14.800	14.492	20,538,400
2025-03-19	14.780	14.900	14.670	14.720	14.414	12,813,950
2025-03-18	14.790	14.910	14.650	14.910	14.600	15,758,504
2025-03-17	14.760	14.840	14.570	14.760	14.453	13,945,080
2025-03-14	14.560	14.810	14.310	14.750	14.443	21,867,878
2025-03-13	15.290	15.390	14.500	14.690	14.384	31,178,750
2025-03-12	16.430	16.480	15.310	15.320	15.001	48,302,420
2025-03-11	14.980	15.210	14.860	15.210	14.894	18,505,321
2025-03-10	15.230	15.320	14.980	15.150	14.835	16,974,884
2025-03-07	15.300	15.510	15.000	15.110	14.796	27,041,904
2025-03-06	15.540	15.640	15.180	15.420	15.099	32,063,920
2025-03-05	15.780	15.870	14.900	15.320	15.001	47,050,591
2025-03-04	16.340	16.560	15.820	15.940	15.608	72,949,300
2025-03-03	14.860	15.860	14.860	15.860	15.530	23,582,300
2025-02-28	15.040	15.230	14.360	14.420	14.120	23,216,540
2025-02-27	15.760	16.050	14.950	15.260	14.943	32,315,120
2025-02-26	15.500	16.160	15.500	15.720	15.393	39,680,200
2025-02-25	15.360	15.960	15.210	15.490	15.168	23,788,533
2025-02-24	15.830	16.000	15.410	15.680	15.354	30,410,437
2025-02-21	15.630	15.800	15.380	15.690	15.364	30,776,591
2025-02-20	15.600	15.970	15.510	15.650	15.324	33,934,700
2025-02-19	14.730	15.980	14.730	15.710	15.383	50,557,647
2025-02-18	15.290	15.450	14.730	14.740	14.433	29,291,536
2025-02-17	14.630	15.530	14.630	15.500	15.178	35,546,739
2025-02-14	14.830	15.250	14.620	14.800	14.492	41,202,105
2025-02-13	15.810	16.140	15.130	15.310	14.991	49,869,776
2025-02-12	15.590	15.790	15.300	15.760	15.432	43,545,950
2025-02-11	15.710	15.980	15.350	15.600	15.275	54,539,783
2025-02-10	15.360	15.780	14.790	15.690	15.364	57,422,914
2025-02-07	15.000	15.940	14.870	15.060	14.747	70,688,190
2025-02-06	14.430	15.350	14.160	15.170	14.854	62,858,724
2025-02-05	15.510	15.730	14.900	14.900	14.590	59,022,261
2025-01-27	18.000	18.480	16.560	16.560	16.215	55,554,836
2025-01-24	17.710	18.990	17.310	18.400	18.017	102,475,802

← NewerPage 7 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.