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
2025-01-23	23.200	23.420	19.230	19.230	18.830	101,153,125
2025-01-22	18.500	21.370	17.880	21.370	20.925	76,068,285
2025-01-21	18.810	19.950	18.200	19.430	19.026	124,532,790
2025-01-20	20.000	20.190	17.210	18.140	17.763	112,830,705
2025-01-17	18.500	19.120	18.000	19.120	18.722	99,454,859
2025-01-16	17.380	17.380	16.940	17.380	17.018	113,017,864
2025-01-15	15.800	15.800	15.800	15.800	15.471	2,969,200
2025-01-14	14.360	14.360	14.360	14.360	14.061	8,871,845
2025-01-13	13.050	13.050	11.490	13.050	12.779	77,160,119
2025-01-10	11.860	11.860	11.860	11.860	11.613	7,250,343
2025-01-09	9.730	10.780	9.730	10.780	10.556	15,793,670
2025-01-08	9.810	9.930	9.450	9.800	9.596	13,084,096
2025-01-07	9.580	9.990	9.300	9.920	9.714	15,846,937
2025-01-06	9.200	9.760	9.110	9.650	9.449	19,725,414
2025-01-03	9.280	10.150	9.030	9.580	9.381	27,422,574
2025-01-02	9.580	9.660	9.100	9.230	9.038	9,197,271
2024-12-31	10.150	10.230	9.550	9.560	9.361	13,456,064
2024-12-30	10.300	10.350	10.050	10.140	9.929	10,578,480
2024-12-27	9.860	10.380	9.830	10.240	10.027	16,745,529
2024-12-26	9.730	10.030	9.730	9.840	9.635	8,912,140
2024-12-25	10.120	10.150	9.580	9.780	9.577	14,307,040
2024-12-24	9.830	10.200	9.830	10.180	9.968	15,501,100
2024-12-23	9.980	10.220	9.730	9.830	9.626	13,348,390
2024-12-20	9.920	10.140	9.920	10.010	9.802	8,927,480
2024-12-19	9.830	10.140	9.820	9.980	9.772	9,891,781
2024-12-18	9.700	9.990	9.590	9.940	9.733	12,018,710
2024-12-17	9.900	9.960	9.540	9.590	9.391	8,943,040
2024-12-16	9.960	10.100	9.840	9.920	9.714	7,534,610
2024-12-13	10.130	10.180	9.950	9.970	9.763	9,201,373
2024-12-12	10.140	10.190	10.000	10.120	9.909	10,621,560
2024-12-11	10.170	10.220	10.030	10.140	9.929	11,986,830
2024-12-10	10.500	10.580	10.160	10.200	9.988	21,720,200
2024-12-09	9.970	10.460	9.960	10.340	10.125	23,649,432
2024-12-06	10.290	10.290	9.830	9.960	9.753	22,417,520
2024-12-05	9.960	10.350	9.860	10.290	10.076	25,239,430
2024-12-04	9.790	10.240	9.750	9.980	9.772	18,781,320
2024-12-03	10.010	10.030	9.750	9.840	9.635	13,496,300
2024-12-02	9.720	10.170	9.630	10.000	9.792	22,401,060
2024-11-29	9.400	9.630	9.330	9.600	9.400	12,796,531
2024-11-28	9.510	9.630	9.430	9.440	9.244	14,294,900
2024-11-27	9.160	9.600	9.050	9.520	9.322	21,295,542
2024-11-26	9.110	9.240	9.040	9.120	8.930	5,441,750
2024-11-25	8.980	9.230	8.950	9.180	8.989	7,324,572
2024-11-22	9.390	9.420	8.910	8.920	8.734	7,736,900
2024-11-21	9.310	9.430	9.210	9.340	9.146	6,033,800
2024-11-20	9.130	9.350	9.120	9.330	9.136	6,208,250
2024-11-19	8.900	9.140	8.870	9.140	8.950	6,185,391
2024-11-18	9.170	9.220	8.800	8.850	8.666	7,676,891
2024-11-15	9.260	9.410	9.120	9.120	8.930	6,452,500
2024-11-14	9.470	9.570	9.270	9.290	9.097	7,026,140
2024-11-13	9.540	9.600	9.250	9.530	9.332	7,763,650
2024-11-12	9.630	9.770	9.410	9.540	9.342	12,157,759
2024-11-11	9.550	9.670	9.440	9.620	9.420	12,317,689
2024-11-08	9.570	9.770	9.510	9.550	9.351	13,149,939
2024-11-07	9.300	9.850	9.230	9.600	9.400	17,361,120
2024-11-06	9.300	9.500	9.210	9.300	9.107	12,626,590
2024-11-05	9.160	9.270	9.100	9.250	9.058	12,590,541
2024-11-04	8.850	9.190	8.850	9.130	8.940	11,181,900
2024-11-01	8.960	9.180	8.780	8.850	8.666	10,241,020
2024-10-31	8.850	9.050	8.820	9.030	8.842	9,078,541

← NewerPage 8 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.