Shenzhen Kingdom SCI Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.290 | 13.550 | 13.260 | 13.390 | 13.328 | 9,220,796 |
| 2021-11-08 | 13.350 | 13.380 | 13.180 | 13.300 | 13.238 | 6,554,254 |
| 2021-11-05 | 13.210 | 13.450 | 13.150 | 13.310 | 13.248 | 10,837,724 |
| 2021-11-04 | 13.230 | 13.310 | 13.120 | 13.200 | 13.138 | 5,377,850 |
| 2021-11-03 | 13.080 | 13.300 | 12.960 | 13.180 | 13.119 | 6,812,184 |
| 2021-11-02 | 13.260 | 13.420 | 12.960 | 13.070 | 13.009 | 13,405,658 |
| 2021-11-01 | 13.150 | 13.300 | 12.870 | 13.000 | 12.939 | 15,667,127 |
| 2021-10-29 | 12.460 | 12.750 | 12.390 | 12.680 | 12.621 | 6,914,460 |
| 2021-10-28 | 12.660 | 12.730 | 12.380 | 12.470 | 12.412 | 5,642,648 |
| 2021-10-27 | 13.000 | 13.010 | 12.650 | 12.700 | 12.641 | 6,154,693 |
| 2021-10-26 | 13.200 | 13.310 | 13.000 | 13.080 | 13.019 | 4,999,355 |
| 2021-10-25 | 13.100 | 13.360 | 12.860 | 13.270 | 13.208 | 7,186,749 |
| 2021-10-22 | 13.180 | 13.380 | 13.080 | 13.100 | 13.039 | 5,498,287 |
| 2021-10-21 | 13.120 | 13.470 | 13.120 | 13.190 | 13.129 | 6,880,508 |
| 2021-10-20 | 13.260 | 13.380 | 13.080 | 13.180 | 13.119 | 8,577,055 |
| 2021-10-19 | 12.890 | 13.620 | 12.880 | 13.300 | 13.238 | 17,725,094 |
| 2021-10-18 | 12.800 | 13.140 | 12.760 | 12.990 | 12.929 | 8,993,341 |
| 2021-10-15 | 12.700 | 12.940 | 12.560 | 12.860 | 12.800 | 7,377,646 |
| 2021-10-14 | 12.700 | 12.760 | 12.610 | 12.730 | 12.671 | 3,930,287 |
← NewerPage 21 of 21 · 1,219 trading days
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.