Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	14.030	14.200	13.850	13.860	13.860	80,203,789
2023-07-28	12.760	13.970	12.610	13.970	13.970	79,790,349
2023-07-27	12.870	12.980	12.640	12.700	12.700	20,994,719
2023-07-26	13.300	13.330	12.850	12.930	12.930	33,535,575
2023-07-25	13.070	13.600	12.920	13.440	13.440	58,154,282
2023-07-24	12.470	12.730	12.410	12.590	12.590	13,185,087
2023-07-21	12.580	12.690	12.460	12.470	12.470	14,579,149
2023-07-20	12.780	12.930	12.550	12.600	12.600	19,337,447
2023-07-19	12.670	12.890	12.570	12.710	12.710	13,751,301
2023-07-18	12.860	12.900	12.620	12.640	12.640	18,685,420
2023-07-17	12.750	13.000	12.630	12.900	12.900	19,805,810
2023-07-14	12.580	12.950	12.520	12.780	12.780	32,698,085
2023-07-13	12.450	12.600	12.280	12.510	12.510	25,598,932
2023-07-12	12.870	12.890	12.360	12.410	12.410	28,294,630
2023-07-11	13.050	13.120	12.780	12.870	12.870	25,005,801
2023-07-10	13.230	13.290	12.960	13.030	13.030	24,354,329
2023-07-07	13.690	13.730	13.180	13.280	13.280	37,709,975
2023-07-06	13.700	13.940	13.560	13.710	13.710	21,438,897
2023-07-05	14.140	14.180	13.720	13.770	13.770	23,289,027
2023-07-04	14.210	14.230	13.890	14.130	14.130	27,746,855
2023-07-03	14.500	14.500	13.840	14.220	14.220	39,821,471
2023-06-30	14.380	14.660	14.210	14.540	14.540	20,665,809
2023-06-29	14.500	14.710	14.320	14.510	14.510	26,977,994
2023-06-28	15.320	15.400	14.000	14.510	14.510	43,385,789
2023-06-27	15.200	15.590	15.140	15.300	15.300	26,589,932
2023-06-26	16.750	16.750	15.110	15.200	15.200	55,388,716
2023-06-21	17.750	17.910	16.750	16.780	16.780	50,600,342
2023-06-20	17.170	18.450	17.170	17.990	17.990	85,663,733
2023-06-19	16.480	17.230	16.390	17.230	17.230	92,064,638
2023-06-16	15.300	15.820	15.100	15.660	15.660	37,123,191
2023-06-15	15.590	15.820	15.260	15.360	15.360	29,443,249
2023-06-14	15.540	15.760	15.270	15.580	15.580	35,795,290
2023-06-13	14.830	16.200	14.650	15.630	15.630	59,503,002
2023-06-12	14.950	15.440	14.610	14.820	14.820	33,086,223
2023-06-09	14.620	14.910	14.410	14.840	14.840	25,442,908
2023-06-08	14.710	14.780	14.300	14.680	14.680	20,739,755
2023-06-07	14.500	15.150	14.420	14.850	14.850	26,997,543
2023-06-06	14.760	15.330	14.400	14.600	14.600	41,903,083
2023-06-05	14.900	15.190	14.660	14.840	14.811	28,573,744
2023-06-02	14.950	15.570	14.730	14.860	14.831	43,970,434
2023-06-01	14.010	15.500	13.960	15.090	15.061	67,791,636
2023-05-31	13.890	14.700	13.810	14.250	14.222	59,076,005
2023-05-30	13.630	14.140	13.060	13.960	13.933	71,354,230
2023-05-29	13.910	14.520	13.610	13.760	13.733	83,991,513
2023-05-26	14.890	15.220	13.820	14.150	14.122	119,090,077
2023-05-25	15.350	15.350	15.350	15.350	15.320	7,792,800
2023-05-24	17.050	17.050	17.050	17.050	17.017	1,871,600
2023-05-23	18.940	18.940	18.940	18.940	18.903	0
2023-05-22	18.940	18.940	18.940	18.940	18.903	0
2023-05-19	18.940	18.940	18.940	18.940	18.903	0
2023-05-18	18.940	18.940	18.940	18.940	18.903	0
2023-05-17	18.940	18.940	18.940	18.940	18.903	0
2023-05-16	18.940	18.940	18.940	18.940	18.903	0
2023-05-15	18.940	18.940	18.940	18.940	18.903	0
2023-05-12	18.940	18.940	18.940	18.940	18.903	0
2023-05-11	18.940	18.940	18.940	18.940	18.903	0
2023-05-10	18.940	18.940	18.940	18.940	18.903	0
2023-05-09	17.600	19.280	17.580	18.940	18.903	90,030,627
2023-05-08	17.700	18.080	16.810	18.030	17.995	77,789,668
2023-05-05	18.400	19.350	17.810	18.200	18.164	85,656,779

← NewerPage 14 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.