Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.110	9.430	9.110	9.180	9.137	10,080,512
2022-08-02	9.620	9.630	9.000	9.140	9.097	16,345,557
2022-08-01	9.710	9.790	9.610	9.730	9.685	5,284,798
2022-07-29	9.760	9.830	9.630	9.660	9.615	6,200,016
2022-07-28	9.760	9.910	9.730	9.760	9.715	6,984,836
2022-07-27	9.780	9.780	9.670	9.700	9.655	4,428,705
2022-07-26	9.550	9.720	9.500	9.710	9.665	7,350,886
2022-07-25	9.760	9.840	9.470	9.500	9.456	7,990,894
2022-07-22	9.990	10.000	9.660	9.670	9.625	13,394,563
2022-07-21	9.940	10.060	9.890	9.930	9.884	8,985,451
2022-07-20	9.930	10.040	9.880	9.930	9.884	9,218,423
2022-07-19	9.700	9.950	9.670	9.900	9.854	10,080,054
2022-07-18	9.400	9.730	9.400	9.700	9.655	8,749,175
2022-07-15	9.610	9.640	9.380	9.380	9.336	8,277,345
2022-07-14	9.660	9.720	9.600	9.620	9.575	5,709,145
2022-07-13	9.730	9.740	9.630	9.670	9.625	6,146,465
2022-07-12	9.780	9.880	9.650	9.670	9.625	7,016,794
2022-07-11	9.920	9.920	9.700	9.760	9.715	7,916,987
2022-07-08	9.950	10.090	9.880	9.930	9.884	7,326,792
2022-07-07	9.860	10.030	9.860	9.920	9.874	6,473,737
2022-07-06	9.990	10.040	9.820	9.900	9.854	8,088,135
2022-07-05	10.190	10.250	9.850	9.990	9.943	14,708,933
2022-07-04	10.250	10.260	10.070	10.190	10.143	9,988,846
2022-07-01	10.380	10.470	10.220	10.260	10.212	8,560,956
2022-06-30	10.310	10.520	10.310	10.380	10.332	10,918,776
2022-06-29	10.340	10.710	10.310	10.350	10.302	17,499,508
2022-06-28	10.270	10.420	10.170	10.400	10.352	11,713,059
2022-06-27	10.390	10.430	10.220	10.280	10.232	12,955,495
2022-06-24	10.380	10.440	10.280	10.290	10.242	12,717,275
2022-06-23	10.130	10.430	10.090	10.310	10.262	14,647,857
2022-06-22	10.370	10.430	10.040	10.060	10.013	15,092,293
2022-06-21	10.350	10.500	10.250	10.410	10.361	15,261,662
2022-06-20	10.430	10.520	10.300	10.350	10.302	15,174,760
2022-06-17	10.480	10.620	10.220	10.450	10.401	33,486,610
2022-06-16	11.200	11.360	10.850	10.900	10.849	41,366,439
2022-06-15	10.850	11.740	10.820	11.450	11.397	71,277,223
2022-06-14	10.200	10.790	9.960	10.670	10.620	28,420,633
2022-06-13	10.200	10.340	10.150	10.280	10.232	14,744,637
2022-06-10	10.060	10.350	10.030	10.270	10.222	15,568,089
2022-06-09	10.190	10.620	10.050	10.200	10.152	21,911,431
2022-06-08	10.170	10.310	10.010	10.180	10.133	13,128,137
2022-06-07	10.240	10.330	10.060	10.180	10.133	17,152,709
2022-06-06	9.990	10.350	9.960	10.240	10.192	20,164,011
2022-06-02	9.680	10.040	9.630	9.970	9.924	20,134,653
2022-06-01	9.620	9.780	9.580	9.680	9.635	15,098,588
2022-05-31	9.420	9.650	9.270	9.610	9.565	15,454,412
2022-05-30	9.430	9.430	9.300	9.400	9.356	8,931,989
2022-05-27	9.510	9.550	9.300	9.380	9.336	11,128,595
2022-05-26	9.350	9.520	9.160	9.420	9.376	13,312,386
2022-05-25	9.120	9.320	9.120	9.320	9.277	12,235,631
2022-05-24	9.810	9.830	9.100	9.100	9.058	21,272,324
2022-05-23	9.670	9.880	9.590	9.740	9.695	15,822,533
2022-05-20	9.440	9.660	9.410	9.660	9.615	19,195,239
2022-05-19	9.280	9.410	9.220	9.390	9.346	11,200,973
2022-05-18	9.440	9.540	9.400	9.430	9.386	17,319,089
2022-05-17	9.380	9.380	9.180	9.330	9.287	10,001,178
2022-05-16	9.400	9.470	9.290	9.380	9.336	14,614,707
2022-05-13	9.470	9.520	9.250	9.340	9.296	12,830,683
2022-05-12	9.420	9.490	9.270	9.450	9.406	17,868,872
2022-05-11	9.280	9.580	9.240	9.270	9.227	19,534,473

← NewerPage 18 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.