Shenzhen Kingdom SCI Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	11.100	11.450	10.690	11.450	11.450	73,633,217
2024-01-23	10.230	10.410	10.230	10.410	10.410	11,997,619
2024-01-22	10.030	10.080	9.420	9.460	9.460	14,430,645
2024-01-19	10.350	10.380	10.040	10.100	10.100	10,551,398
2024-01-18	10.160	10.370	9.880	10.350	10.350	15,233,818
2024-01-17	10.550	10.550	10.200	10.200	10.200	6,912,400
2024-01-16	10.480	10.490	10.220	10.460	10.460	8,774,660
2024-01-15	10.420	10.600	10.400	10.460	10.460	5,753,800
2024-01-12	10.640	10.720	10.540	10.540	10.540	7,538,403
2024-01-11	10.280	10.860	10.280	10.750	10.750	12,089,500
2024-01-10	10.440	10.490	10.160	10.260	10.260	8,751,586
2024-01-09	10.580	10.720	10.380	10.470	10.470	10,087,145
2024-01-08	10.850	10.870	10.530	10.530	10.530	12,007,194
2024-01-05	11.060	11.140	10.870	10.900	10.900	8,327,741
2024-01-04	11.200	11.250	11.050	11.100	11.100	7,310,078
2024-01-03	11.350	11.400	11.150	11.260	11.260	11,475,649
2024-01-02	11.590	11.640	11.310	11.340	11.340	12,719,692
2023-12-29	11.270	11.570	11.200	11.570	11.570	12,188,746
2023-12-28	10.850	11.320	10.800	11.260	11.260	12,955,855
2023-12-27	10.840	11.050	10.770	10.890	10.890	9,621,222
2023-12-26	10.900	10.940	10.700	10.850	10.850	9,406,000
2023-12-25	11.050	11.160	10.890	10.900	10.900	8,147,700
2023-12-22	11.440	11.440	11.010	11.050	11.050	12,976,809
2023-12-21	11.250	11.470	11.160	11.400	11.400	11,726,297
2023-12-20	11.900	11.950	11.360	11.360	11.360	16,676,394
2023-12-19	11.800	11.990	11.660	11.900	11.900	7,799,361
2023-12-18	12.070	12.180	11.750	11.800	11.800	10,588,192
2023-12-15	12.230	12.300	12.010	12.080	12.080	9,913,164
2023-12-14	12.300	12.390	12.210	12.210	12.210	10,040,522
2023-12-13	12.290	12.410	12.190	12.200	12.200	10,790,982
2023-12-12	12.370	12.400	12.220	12.300	12.300	12,716,316
2023-12-11	12.240	12.440	11.880	12.400	12.400	19,843,759
2023-12-08	12.170	12.350	12.050	12.240	12.240	18,808,327
2023-12-07	11.940	12.300	11.890	12.160	12.160	18,516,009
2023-12-06	11.800	12.090	11.730	11.940	11.940	12,479,522
2023-12-05	12.200	12.260	11.820	11.850	11.850	14,695,151
2023-12-04	11.990	12.440	11.990	12.270	12.270	18,925,869
2023-12-01	11.650	12.050	11.630	11.990	11.990	12,905,886
2023-11-30	11.790	11.850	11.570	11.680	11.680	9,990,310
2023-11-29	11.920	11.960	11.760	11.790	11.790	8,957,321
2023-11-28	11.900	11.980	11.740	11.960	11.960	10,697,048
2023-11-27	11.970	12.130	11.740	11.870	11.870	17,265,667
2023-11-24	12.300	12.320	11.980	12.040	12.040	12,215,626
2023-11-23	12.320	12.400	12.110	12.350	12.350	12,217,412
2023-11-22	12.460	12.650	12.340	12.360	12.360	10,141,570
2023-11-21	12.660	12.760	12.520	12.530	12.530	12,578,602
2023-11-20	12.520	12.650	12.380	12.590	12.590	10,135,141
2023-11-17	12.550	12.630	12.400	12.520	12.520	9,681,100
2023-11-16	12.640	12.670	12.520	12.550	12.550	10,785,863
2023-11-15	12.800	12.950	12.640	12.650	12.650	14,348,677
2023-11-14	12.500	12.790	12.440	12.690	12.690	16,095,260
2023-11-13	12.350	12.580	12.340	12.490	12.490	14,408,203
2023-11-10	12.430	12.450	12.220	12.230	12.230	11,937,857
2023-11-09	12.450	12.660	12.380	12.460	12.460	13,792,703
2023-11-08	12.270	12.590	12.260	12.440	12.440	18,805,400
2023-11-07	12.250	12.340	12.200	12.300	12.300	15,037,461
2023-11-06	12.170	12.400	12.100	12.320	12.320	23,039,189
2023-11-03	11.620	11.950	11.600	11.840	11.840	19,473,027
2023-11-02	11.650	11.830	11.550	11.560	11.560	11,860,843
2023-11-01	11.780	11.900	11.630	11.650	11.650	12,414,508

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.0290 CNY
2022-08-22	0.0270 CNY
2021-06-09	0.0760 CNY
2020-07-13	0.0280 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.