Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.820	11.850	11.570	11.680	11.680	13,784,547
2023-10-30	11.600	11.850	11.530	11.780	11.780	20,589,252
2023-10-27	11.950	12.100	11.500	11.650	11.650	32,397,677
2023-10-26	12.020	12.270	12.010	12.240	12.240	16,602,127
2023-10-25	12.150	12.350	12.030	12.140	12.140	18,828,742
2023-10-24	11.640	12.220	11.620	12.070	12.070	21,113,175
2023-10-23	12.050	12.100	11.540	11.580	11.580	18,830,356
2023-10-20	12.240	12.450	12.070	12.220	12.220	15,688,675
2023-10-19	12.360	12.770	12.310	12.360	12.360	15,093,501
2023-10-18	12.610	12.630	12.180	12.460	12.460	15,037,218
2023-10-17	12.570	12.850	12.450	12.740	12.740	15,462,294
2023-10-16	12.620	12.670	12.380	12.500	12.500	11,760,686
2023-10-13	12.810	12.830	12.600	12.620	12.620	11,608,378
2023-10-12	13.200	13.250	12.870	12.910	12.910	14,481,645
2023-10-11	12.760	13.070	12.720	12.870	12.870	14,954,090
2023-10-10	12.600	12.830	12.600	12.780	12.780	11,855,934
2023-10-09	12.600	12.680	12.480	12.590	12.590	10,951,966
2023-09-28	12.730	12.830	12.590	12.680	12.680	10,699,155
2023-09-27	12.660	12.810	12.550	12.720	12.720	11,303,333
2023-09-26	12.500	12.770	12.490	12.680	12.680	12,140,688
2023-09-25	12.690	12.760	12.430	12.490	12.490	12,626,984
2023-09-22	12.310	12.790	12.230	12.780	12.780	18,883,047
2023-09-21	12.290	12.510	12.280	12.330	12.330	8,597,839
2023-09-20	12.420	12.600	12.350	12.350	12.350	10,057,248
2023-09-19	12.790	12.800	12.460	12.490	12.490	10,910,995
2023-09-18	12.560	12.810	12.440	12.790	12.790	14,138,500
2023-09-15	12.760	12.810	12.510	12.560	12.560	12,935,094
2023-09-14	12.900	12.900	12.640	12.670	12.670	12,384,432
2023-09-13	13.230	13.260	12.770	12.860	12.860	18,837,115
2023-09-12	13.260	13.350	13.190	13.270	13.270	17,376,084
2023-09-11	13.100	13.400	12.870	13.300	13.300	17,167,092
2023-09-08	12.950	13.180	12.770	13.100	13.100	15,752,457
2023-09-07	13.120	13.290	13.010	13.010	13.010	14,595,200
2023-09-06	13.210	13.270	13.050	13.140	13.140	14,422,326
2023-09-05	13.350	13.490	13.250	13.330	13.330	12,777,599
2023-09-04	13.390	13.440	13.200	13.440	13.440	19,057,603
2023-09-01	13.590	13.680	13.270	13.310	13.310	18,584,248
2023-08-31	13.810	13.810	13.510	13.580	13.580	16,283,829
2023-08-30	13.900	13.920	13.560	13.710	13.710	27,932,286
2023-08-29	13.630	14.110	13.480	13.910	13.910	39,687,835
2023-08-28	14.540	14.540	13.570	13.630	13.630	52,601,655
2023-08-25	13.400	13.570	13.050	13.220	13.220	19,568,616
2023-08-24	13.720	13.970	13.510	13.530	13.530	21,328,100
2023-08-23	13.900	14.020	13.650	13.700	13.700	17,479,700
2023-08-22	13.820	14.180	13.680	14.110	14.110	23,201,561
2023-08-21	13.830	14.070	13.700	13.700	13.700	19,451,953
2023-08-18	14.480	14.640	13.880	13.900	13.900	27,526,787
2023-08-17	14.440	14.600	14.200	14.500	14.500	31,125,487
2023-08-16	14.400	15.040	14.160	14.530	14.530	39,827,866
2023-08-15	14.530	14.700	14.220	14.650	14.650	26,136,831
2023-08-14	14.190	14.690	14.190	14.640	14.640	33,592,192
2023-08-11	15.230	15.230	14.350	14.360	14.360	47,895,438
2023-08-10	14.780	15.130	14.710	14.980	14.980	39,672,135
2023-08-09	14.830	15.240	14.760	14.780	14.780	33,002,099
2023-08-08	15.250	15.300	14.780	14.950	14.950	43,296,825
2023-08-07	15.130	15.550	15.010	15.340	15.340	69,054,614
2023-08-04	14.940	16.100	14.800	15.790	15.790	125,297,098
2023-08-03	13.910	14.880	13.820	14.640	14.640	69,434,941
2023-08-02	13.700	14.200	13.660	13.950	13.950	40,619,924
2023-08-01	13.710	14.050	13.620	13.870	13.870	44,296,413

← NewerPage 13 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.