Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.100	9.300	8.980	9.280	9.237	13,946,473
2022-05-09	9.130	9.380	9.110	9.180	9.137	10,538,459
2022-05-06	9.070	9.370	9.020	9.120	9.078	14,525,646
2022-05-05	9.270	9.440	9.160	9.270	9.227	13,185,138
2022-04-29	9.090	9.460	9.020	9.380	9.336	19,918,304
2022-04-28	9.090	9.220	8.750	8.960	8.918	27,321,824
2022-04-27	8.950	9.480	8.870	9.430	9.386	19,825,338
2022-04-26	9.560	9.680	8.990	9.020	8.978	20,164,196
2022-04-25	10.190	10.200	9.480	9.490	9.446	21,274,352
2022-04-22	10.660	10.700	10.340	10.380	10.332	12,993,491
2022-04-21	11.130	11.230	10.650	10.670	10.620	17,277,120
2022-04-20	11.570	11.630	11.130	11.180	11.128	11,037,481
2022-04-19	11.460	11.550	11.290	11.380	11.327	9,402,803
2022-04-18	11.350	11.510	11.030	11.440	11.387	12,027,206
2022-04-15	11.960	11.960	11.250	11.440	11.387	28,165,105
2022-04-14	12.430	12.470	12.230	12.290	12.233	9,020,477
2022-04-13	12.480	12.490	12.180	12.190	12.133	9,904,808
2022-04-12	12.030	12.610	11.960	12.580	12.521	16,031,775
2022-04-11	12.890	12.950	12.100	12.180	12.123	22,011,331
2022-04-08	13.100	13.200	12.820	13.000	12.939	12,527,986
2022-04-07	13.460	13.570	13.110	13.110	13.049	15,952,534
2022-04-06	13.460	13.730	13.390	13.550	13.487	18,715,178
2022-04-01	13.280	13.510	13.250	13.340	13.278	16,256,201
2022-03-31	13.130	13.560	13.130	13.420	13.357	23,309,999
2022-03-30	12.920	13.300	12.830	13.210	13.148	16,831,487
2022-03-29	13.070	13.070	12.770	12.810	12.750	12,469,878
2022-03-28	12.900	13.150	12.740	13.030	12.969	12,112,122
2022-03-25	13.300	13.440	13.000	13.000	12.939	16,371,169
2022-03-24	13.400	13.400	13.060	13.090	13.029	16,476,129
2022-03-23	13.450	13.600	13.350	13.450	13.387	15,459,111
2022-03-22	13.350	13.700	13.340	13.530	13.467	17,052,748
2022-03-21	13.670	13.770	13.270	13.530	13.467	18,596,572
2022-03-18	13.570	13.750	13.480	13.650	13.586	20,433,243
2022-03-17	13.750	13.960	13.530	13.680	13.616	28,426,858
2022-03-16	13.420	13.750	12.900	13.630	13.566	28,901,725
2022-03-15	14.000	14.250	13.170	13.280	13.218	29,034,608
2022-03-14	14.150	14.480	14.100	14.180	14.114	16,078,946
2022-03-11	14.080	14.620	13.820	14.540	14.472	29,894,249
2022-03-10	14.800	14.900	14.390	14.410	14.343	23,222,300
2022-03-09	14.980	15.040	14.010	14.500	14.432	28,763,530
2022-03-08	14.850	15.210	14.560	14.970	14.900	27,652,450
2022-03-07	14.850	15.160	14.710	14.900	14.831	18,904,678
2022-03-04	15.290	15.460	14.910	14.980	14.910	31,077,876
2022-03-03	15.420	15.880	15.130	15.610	15.537	36,257,157
2022-03-02	15.550	15.750	15.370	15.420	15.348	24,979,178
2022-03-01	15.480	15.810	15.330	15.650	15.577	25,799,722
2022-02-28	15.820	16.050	15.480	15.580	15.507	33,422,553
2022-02-25	15.600	15.750	15.290	15.450	15.378	34,809,967
2022-02-24	16.530	16.860	15.160	15.460	15.388	83,343,972
2022-02-23	17.230	17.550	16.750	16.840	16.761	66,423,631
2022-02-22	17.980	17.980	17.070	17.250	17.170	77,912,889
2022-02-21	18.510	18.760	17.900	18.130	18.045	105,846,146
2022-02-18	16.400	18.510	16.350	18.510	18.424	96,817,289
2022-02-17	16.090	17.590	16.010	16.830	16.752	76,970,562
2022-02-16	17.110	17.290	16.230	16.350	16.274	42,906,280
2022-02-15	16.110	17.400	15.940	16.820	16.742	57,280,226
2022-02-14	16.350	16.780	16.070	16.350	16.274	51,411,939
2022-02-11	15.880	17.680	15.800	16.750	16.672	88,116,209
2022-02-10	16.800	16.880	16.010	16.220	16.144	64,574,877
2022-02-09	15.280	16.520	15.050	16.520	16.443	60,743,030

← NewerPage 19 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.