Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.510	11.670	11.370	11.490	11.468	17,418,647
2022-11-02	11.750	11.800	11.440	11.620	11.597	28,789,725
2022-11-01	11.790	11.870	11.560	11.870	11.847	32,137,489
2022-10-31	11.570	12.190	11.480	11.920	11.897	51,453,976
2022-10-28	11.600	11.880	11.390	11.450	11.428	40,537,808
2022-10-27	11.560	11.950	11.360	11.580	11.557	39,199,236
2022-10-26	10.970	11.700	10.970	11.530	11.508	39,837,192
2022-10-25	10.820	11.150	10.680	10.970	10.949	22,535,116
2022-10-24	11.080	11.300	10.830	10.910	10.889	23,255,810
2022-10-21	11.150	11.250	10.930	11.030	11.008	19,151,413
2022-10-20	10.960	11.270	10.850	11.030	11.008	27,087,080
2022-10-19	11.070	11.150	10.860	11.000	10.979	20,585,772
2022-10-18	11.170	11.210	10.970	11.020	10.999	22,581,661
2022-10-17	11.020	11.320	10.980	11.160	11.138	31,141,563
2022-10-14	10.820	11.230	10.750	11.100	11.078	40,160,015
2022-10-13	10.580	11.300	10.420	10.900	10.879	55,322,854
2022-10-12	9.970	10.540	9.900	10.540	10.519	26,634,856
2022-10-11	9.800	10.130	9.730	10.040	10.020	16,679,139
2022-10-10	9.930	10.100	9.630	9.800	9.781	16,136,894
2022-09-30	9.970	10.140	9.830	9.840	9.821	15,605,011
2022-09-29	9.600	10.310	9.550	9.920	9.901	24,198,328
2022-09-28	9.840	9.840	9.460	9.460	9.442	11,860,204
2022-09-27	9.480	9.850	9.480	9.840	9.821	15,738,539
2022-09-26	9.720	9.800	9.400	9.440	9.422	17,842,776
2022-09-23	10.270	10.440	9.860	9.890	9.871	20,309,760
2022-09-22	10.080	10.480	10.000	10.280	10.260	20,783,060
2022-09-21	10.190	10.250	9.690	10.230	10.210	27,144,951
2022-09-20	10.330	10.500	10.100	10.250	10.230	16,027,817
2022-09-19	10.520	10.620	10.150	10.230	10.210	20,262,453
2022-09-16	10.860	11.070	10.450	10.500	10.480	33,789,837
2022-09-15	10.850	11.130	10.710	10.990	10.969	35,880,749
2022-09-14	10.610	10.920	10.610	10.840	10.819	25,717,051
2022-09-13	10.730	11.060	10.660	10.910	10.889	36,966,902
2022-09-09	10.050	11.140	10.050	10.740	10.719	50,359,376
2022-09-08	10.330	10.490	10.120	10.140	10.120	18,107,740
2022-09-07	10.380	10.390	10.200	10.360	10.340	17,214,400
2022-09-06	10.530	10.590	10.270	10.400	10.380	21,107,938
2022-09-05	10.680	10.680	10.340	10.490	10.470	19,689,334
2022-09-02	10.600	10.860	10.570	10.760	10.739	24,474,583
2022-09-01	10.760	10.820	10.560	10.660	10.639	34,719,288
2022-08-31	10.410	11.020	10.340	10.900	10.879	56,836,416
2022-08-30	10.360	10.560	10.190	10.430	10.410	24,002,202
2022-08-29	10.260	10.570	10.160	10.450	10.430	31,438,721
2022-08-26	10.700	10.790	10.330	10.340	10.320	56,742,804
2022-08-25	9.890	10.560	9.890	10.560	10.539	51,385,668
2022-08-24	9.980	10.100	9.540	9.600	9.581	13,611,837
2022-08-23	9.910	10.050	9.840	9.950	9.931	7,573,380
2022-08-22	9.910	10.100	9.700	9.950	9.931	7,166,936
2022-08-19	10.060	10.220	9.900	9.940	9.894	11,437,503
2022-08-18	10.160	10.170	10.020	10.050	10.003	6,627,222
2022-08-17	10.010	10.210	10.010	10.180	10.133	8,511,774
2022-08-16	10.090	10.170	9.980	10.070	10.023	7,726,017
2022-08-15	10.180	10.190	10.000	10.080	10.033	8,951,852
2022-08-12	10.280	10.350	10.140	10.180	10.133	10,321,147
2022-08-11	10.010	10.330	9.930	10.280	10.232	18,587,969
2022-08-10	9.900	9.970	9.830	9.900	9.854	7,173,736
2022-08-09	10.020	10.070	9.880	9.950	9.904	7,853,001
2022-08-08	9.920	10.110	9.810	10.090	10.043	12,247,760
2022-08-05	9.390	9.950	9.390	9.920	9.874	14,683,540
2022-08-04	9.230	9.400	9.230	9.380	9.336	6,659,521

← NewerPage 17 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.