Shenzhen Kingdom SCI Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.280	16.520	15.050	16.520	16.443	60,743,030
2022-02-08	14.310	15.200	13.760	15.020	14.950	35,112,857
2022-02-07	14.760	14.840	14.220	14.470	14.403	25,769,668
2022-01-28	14.270	14.890	14.220	14.470	14.403	27,464,534
2022-01-27	14.690	14.800	13.650	14.210	14.144	36,553,865
2022-01-26	14.330	15.120	14.330	14.830	14.761	31,716,456
2022-01-25	14.880	14.950	14.250	14.270	14.203	25,025,961
2022-01-24	14.850	15.250	14.660	14.880	14.811	21,619,608
2022-01-21	15.300	15.370	14.770	15.030	14.960	42,095,655
2022-01-20	15.150	15.580	14.810	15.530	15.458	50,785,459
2022-01-19	14.630	14.990	14.590	14.790	14.721	21,314,214
2022-01-18	14.660	15.170	14.550	14.780	14.711	34,551,393
2022-01-17	14.020	14.580	14.000	14.510	14.442	25,299,163
2022-01-14	14.250	14.290	13.900	13.940	13.875	14,313,342
2022-01-13	14.400	14.550	14.260	14.350	14.283	13,463,102
2022-01-12	14.220	14.360	14.170	14.300	14.233	7,215,388
2022-01-11	14.490	14.490	14.170	14.220	14.154	10,496,691
2022-01-10	14.010	14.610	13.850	14.440	14.373	19,196,568
2022-01-07	14.200	14.570	14.020	14.020	13.955	13,580,490
2022-01-06	14.350	14.470	14.140	14.150	14.084	12,546,064
2022-01-05	14.500	14.780	14.230	14.380	14.313	19,441,327
2022-01-04	14.360	14.560	14.280	14.320	14.253	17,128,030
2021-12-31	14.280	14.350	14.120	14.320	14.253	12,035,749
2021-12-30	13.960	14.290	13.920	14.240	14.174	14,357,680
2021-12-29	14.100	14.130	13.900	13.960	13.895	8,999,855
2021-12-28	13.750	14.200	13.750	14.090	14.024	14,860,897
2021-12-27	14.050	14.050	13.670	13.720	13.656	11,788,997
2021-12-24	13.930	14.060	13.830	13.990	13.925	10,226,936
2021-12-23	14.170	14.320	13.910	13.930	13.865	13,321,670
2021-12-22	13.650	14.880	13.550	14.110	14.044	32,396,715
2021-12-21	13.300	13.630	13.250	13.580	13.517	10,426,932
2021-12-20	13.600	13.730	13.330	13.370	13.308	12,681,720
2021-12-17	13.720	13.780	13.450	13.630	13.566	14,036,248
2021-12-16	13.880	13.950	13.740	13.750	13.686	10,632,800
2021-12-15	13.870	14.090	13.800	13.840	13.775	10,501,108
2021-12-14	13.820	14.030	13.800	13.950	13.885	9,087,248
2021-12-13	13.930	14.240	13.900	13.950	13.885	19,337,043
2021-12-10	14.000	14.040	13.670	13.790	13.726	16,225,860
2021-12-09	13.820	14.250	13.770	14.120	14.054	21,266,096
2021-12-08	13.830	13.920	13.750	13.860	13.795	9,227,033
2021-12-07	13.800	13.970	13.710	13.800	13.736	9,927,179
2021-12-06	13.800	14.170	13.630	13.710	13.646	13,493,592
2021-12-03	13.860	13.970	13.720	13.780	13.716	7,963,277
2021-12-02	14.040	14.060	13.800	13.810	13.746	8,861,024
2021-12-01	13.770	14.060	13.710	14.000	13.935	12,720,816
2021-11-30	13.530	13.980	13.530	13.810	13.746	16,678,345
2021-11-29	13.450	13.630	13.400	13.440	13.377	10,372,033
2021-11-26	13.750	13.990	13.430	13.720	13.656	15,697,059
2021-11-25	13.640	14.070	13.630	13.800	13.736	15,725,670
2021-11-24	13.520	13.730	13.480	13.600	13.537	8,961,462
2021-11-23	13.500	13.720	13.470	13.570	13.507	9,083,795
2021-11-22	13.710	13.750	13.500	13.550	13.487	9,953,290
2021-11-19	13.560	13.830	13.510	13.710	13.646	11,081,485
2021-11-18	13.860	14.000	13.400	13.560	13.497	19,139,132
2021-11-17	14.050	14.120	13.810	13.860	13.795	10,991,102
2021-11-16	14.390	14.450	14.000	14.050	13.985	14,565,022
2021-11-15	14.700	14.790	14.190	14.300	14.233	16,468,785
2021-11-12	13.920	14.350	13.910	14.290	14.223	15,267,171
2021-11-11	13.630	14.350	13.540	14.040	13.975	21,197,994
2021-11-10	13.580	13.660	13.470	13.630	13.566	11,609,179

← NewerPage 20 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.