Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.200	13.530	13.070	13.390	13.364	34,512,519
2023-02-02	13.900	14.090	13.150	13.200	13.174	48,433,283
2023-02-01	13.300	13.850	13.270	13.720	13.693	30,166,649
2023-01-31	13.630	13.650	13.250	13.310	13.284	26,851,411
2023-01-30	14.020	14.100	13.450	13.500	13.474	43,436,458
2023-01-20	13.060	13.670	12.900	13.500	13.474	44,927,520
2023-01-19	12.740	12.990	12.720	12.970	12.945	28,535,126
2023-01-18	12.780	12.990	12.780	12.850	12.825	29,672,309
2023-01-17	13.030	13.110	12.630	12.740	12.715	39,396,011
2023-01-16	12.640	13.750	12.480	13.110	13.084	77,697,109
2023-01-13	12.500	12.670	12.280	12.500	12.476	42,825,721
2023-01-12	12.390	12.780	12.220	12.600	12.575	65,976,514
2023-01-11	12.820	12.880	12.290	12.300	12.276	73,727,427
2023-01-10	12.630	13.440	12.400	12.950	12.925	124,635,330
2023-01-09	10.900	12.220	10.900	12.220	12.196	25,312,836
2023-01-06	10.870	11.660	10.640	11.110	11.088	35,594,196
2023-01-05	10.850	10.950	10.760	10.800	10.779	11,889,470
2023-01-04	10.710	10.880	10.660	10.830	10.809	15,284,591
2023-01-03	10.270	10.730	10.210	10.690	10.669	15,280,012
2022-12-30	10.150	10.300	10.120	10.290	10.270	8,017,400
2022-12-29	9.950	10.250	9.900	10.130	10.110	10,525,335
2022-12-28	10.180	10.190	9.950	10.000	9.981	9,588,901
2022-12-27	10.390	10.400	10.120	10.240	10.220	9,728,985
2022-12-26	10.270	10.360	10.270	10.320	10.300	6,511,823
2022-12-23	10.060	10.310	10.040	10.250	10.230	7,444,503
2022-12-22	10.210	10.290	10.090	10.140	10.120	7,116,692
2022-12-21	10.220	10.300	10.060	10.130	10.110	7,678,200
2022-12-20	10.320	10.470	10.200	10.240	10.220	10,701,888
2022-12-19	10.480	10.560	10.210	10.290	10.270	10,144,217
2022-12-16	10.750	10.750	10.460	10.490	10.470	10,821,290
2022-12-15	10.710	10.920	10.640	10.810	10.789	8,126,011
2022-12-14	10.730	10.850	10.680	10.710	10.689	8,643,061
2022-12-13	11.020	11.120	10.710	10.750	10.729	11,421,453
2022-12-12	10.940	11.050	10.700	11.000	10.979	15,348,898
2022-12-09	11.170	11.200	10.970	10.970	10.949	18,112,991
2022-12-08	11.360	11.400	11.080	11.110	11.088	13,550,737
2022-12-07	11.340	11.480	11.270	11.350	11.328	12,346,764
2022-12-06	11.310	11.560	11.250	11.340	11.318	14,281,021
2022-12-05	11.090	11.530	11.020	11.380	11.358	23,384,256
2022-12-02	10.880	11.150	10.840	10.970	10.949	16,943,445
2022-12-01	10.850	11.050	10.760	10.860	10.839	15,222,915
2022-11-30	10.850	10.870	10.690	10.740	10.719	12,784,153
2022-11-29	10.510	11.020	10.450	10.890	10.869	20,480,094
2022-11-28	10.420	10.560	10.320	10.430	10.410	12,957,437
2022-11-25	10.800	10.840	10.600	10.620	10.599	11,733,069
2022-11-24	10.990	11.090	10.730	10.770	10.749	15,246,655
2022-11-23	11.150	11.240	10.780	10.960	10.939	19,062,655
2022-11-22	11.560	11.640	11.090	11.190	11.168	22,863,950
2022-11-21	11.550	11.670	11.260	11.600	11.577	21,605,394
2022-11-18	11.950	12.020	11.580	11.670	11.647	27,429,700
2022-11-17	11.490	11.880	11.330	11.880	11.857	29,149,315
2022-11-16	11.680	11.870	11.300	11.410	11.388	31,108,893
2022-11-15	11.360	11.850	11.250	11.680	11.657	36,599,352
2022-11-14	10.800	11.550	10.710	11.230	11.208	38,267,335
2022-11-11	11.960	11.990	10.880	10.900	10.879	49,755,923
2022-11-10	11.390	11.670	11.340	11.640	11.617	20,871,676
2022-11-09	11.580	11.650	11.400	11.470	11.448	13,709,536
2022-11-08	11.610	11.660	11.320	11.600	11.577	17,420,685
2022-11-07	11.500	11.830	11.410	11.710	11.687	27,681,417
2022-11-04	11.470	11.630	11.380	11.500	11.478	21,123,541

← NewerPage 16 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.