Shenzhen King Explorer Science and Technology Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.860 | 8.980 | 8.720 | 8.840 | 8.656 | 8,712,211 |
| 2024-10-29 | 9.190 | 9.240 | 8.830 | 8.880 | 8.695 | 12,343,047 |
| 2024-10-28 | 9.230 | 9.250 | 9.080 | 9.190 | 8.999 | 12,811,300 |
| 2024-10-25 | 9.110 | 9.220 | 9.060 | 9.170 | 8.979 | 10,115,900 |
| 2024-10-24 | 9.120 | 9.130 | 8.990 | 9.060 | 8.872 | 5,541,683 |
| 2024-10-23 | 9.250 | 9.430 | 9.060 | 9.120 | 8.930 | 10,073,683 |
| 2024-10-22 | 9.080 | 9.180 | 9.030 | 9.180 | 8.989 | 7,524,060 |
| 2024-10-21 | 8.980 | 9.170 | 8.890 | 9.040 | 8.852 | 10,186,950 |
| 2024-10-18 | 8.770 | 8.980 | 8.720 | 8.860 | 8.676 | 8,880,327 |
| 2024-10-17 | 8.910 | 8.990 | 8.740 | 8.770 | 8.588 | 6,304,700 |
| 2024-10-16 | 8.650 | 9.040 | 8.610 | 8.880 | 8.695 | 6,450,168 |
| 2024-10-15 | 8.920 | 9.080 | 8.720 | 8.750 | 8.568 | 8,179,020 |
| 2024-10-14 | 8.600 | 8.980 | 8.500 | 8.930 | 8.744 | 7,906,420 |
| 2024-10-11 | 9.000 | 9.000 | 8.510 | 8.600 | 8.421 | 7,946,908 |
| 2024-10-10 | 9.030 | 9.160 | 8.820 | 8.930 | 8.744 | 8,515,050 |
| 2024-10-09 | 9.450 | 9.450 | 8.820 | 8.870 | 8.685 | 15,714,105 |
| 2024-10-08 | 10.000 | 10.190 | 9.140 | 9.620 | 9.420 | 24,326,580 |
| 2024-09-30 | 8.850 | 9.290 | 8.590 | 9.260 | 9.067 | 16,544,170 |
| 2024-09-27 | 8.260 | 8.730 | 8.260 | 8.580 | 8.402 | 8,685,251 |
| 2024-09-26 | 7.970 | 8.190 | 7.970 | 8.180 | 8.010 | 5,423,950 |
| 2024-09-25 | 8.000 | 8.150 | 7.980 | 8.030 | 7.863 | 4,918,850 |
| 2024-09-24 | 7.590 | 7.950 | 7.560 | 7.940 | 7.775 | 5,595,350 |
| 2024-09-23 | 7.600 | 7.650 | 7.530 | 7.580 | 7.422 | 1,985,800 |
| 2024-09-20 | 7.720 | 7.720 | 7.570 | 7.600 | 7.442 | 2,697,701 |
| 2024-09-19 | 7.530 | 7.740 | 7.470 | 7.720 | 7.559 | 3,163,300 |
| 2024-09-18 | 7.530 | 7.620 | 7.360 | 7.530 | 7.373 | 3,159,000 |
| 2024-09-13 | 7.670 | 7.670 | 7.500 | 7.500 | 7.344 | 2,831,200 |
| 2024-09-12 | 7.710 | 7.800 | 7.630 | 7.660 | 7.501 | 2,347,300 |
| 2024-09-11 | 7.750 | 7.820 | 7.690 | 7.710 | 7.550 | 2,054,900 |
| 2024-09-10 | 7.770 | 7.820 | 7.650 | 7.790 | 7.628 | 2,902,100 |
| 2024-09-09 | 7.740 | 7.880 | 7.650 | 7.740 | 7.579 | 3,770,400 |
| 2024-09-06 | 8.210 | 8.220 | 7.750 | 7.790 | 7.628 | 9,402,940 |
| 2024-09-05 | 8.230 | 8.300 | 8.160 | 8.210 | 8.039 | 2,381,400 |
| 2024-09-04 | 8.270 | 8.320 | 8.180 | 8.240 | 8.069 | 2,451,500 |
| 2024-09-03 | 8.270 | 8.390 | 8.210 | 8.280 | 8.108 | 2,479,700 |
| 2024-09-02 | 8.340 | 8.430 | 8.210 | 8.270 | 8.098 | 4,002,600 |
| 2024-08-30 | 8.250 | 8.520 | 8.100 | 8.330 | 8.157 | 6,646,900 |
| 2024-08-29 | 8.000 | 8.240 | 7.960 | 8.190 | 8.020 | 3,031,300 |
| 2024-08-28 | 7.880 | 8.140 | 7.880 | 8.070 | 7.902 | 2,221,100 |
| 2024-08-27 | 8.070 | 8.140 | 7.930 | 7.960 | 7.794 | 2,215,500 |
| 2024-08-26 | 7.980 | 8.180 | 7.930 | 8.120 | 7.951 | 2,866,340 |
| 2024-08-23 | 7.970 | 8.030 | 7.830 | 8.000 | 7.834 | 3,104,540 |
| 2024-08-22 | 8.160 | 8.160 | 7.920 | 7.980 | 7.814 | 2,677,300 |
| 2024-08-21 | 8.000 | 8.170 | 8.000 | 8.110 | 7.941 | 2,555,500 |
| 2024-08-20 | 8.230 | 8.350 | 8.060 | 8.100 | 7.932 | 3,969,600 |
| 2024-08-19 | 8.350 | 8.440 | 8.290 | 8.300 | 8.127 | 3,336,800 |
| 2024-08-16 | 8.450 | 8.520 | 8.360 | 8.370 | 8.196 | 4,810,000 |
| 2024-08-15 | 8.440 | 8.620 | 8.370 | 8.420 | 8.245 | 9,152,300 |
| 2024-08-14 | 8.820 | 9.060 | 8.500 | 8.580 | 8.402 | 13,138,040 |
| 2024-08-13 | 8.470 | 8.980 | 8.390 | 8.820 | 8.637 | 9,515,540 |
| 2024-08-12 | 8.710 | 8.810 | 8.460 | 8.490 | 8.313 | 4,317,300 |
| 2024-08-09 | 8.770 | 8.860 | 8.600 | 8.620 | 8.441 | 6,486,000 |
| 2024-08-08 | 8.600 | 8.810 | 8.600 | 8.710 | 8.529 | 5,984,400 |
| 2024-08-07 | 8.410 | 8.860 | 8.390 | 8.750 | 8.568 | 7,459,000 |
| 2024-08-06 | 8.250 | 8.670 | 8.240 | 8.480 | 8.304 | 6,017,500 |
| 2024-08-05 | 8.320 | 8.510 | 8.140 | 8.170 | 8.000 | 3,235,500 |
| 2024-08-02 | 8.490 | 8.590 | 8.380 | 8.390 | 8.215 | 3,018,800 |
| 2024-08-01 | 8.530 | 8.660 | 8.480 | 8.530 | 8.353 | 3,019,710 |
| 2024-07-31 | 8.140 | 8.590 | 8.060 | 8.530 | 8.353 | 4,489,300 |
| 2024-07-30 | 8.160 | 8.280 | 8.020 | 8.150 | 7.980 | 2,858,600 |
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.