Shenzhen Kingdom SCI Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 10.440 | 10.470 | 10.050 | 10.060 | 10.060 | 15,787,927 |
| 2026-10-21 | 10.350 | 10.600 | 10.330 | 10.440 | 10.440 | 13,206,099 |
| 2026-10-20 | 10.360 | 10.440 | 10.200 | 10.360 | 10.360 | 13,186,620 |
| 2026-10-19 | 10.260 | 10.450 | 10.220 | 10.390 | 10.390 | 11,058,629 |
| 2026-10-16 | 10.580 | 10.580 | 10.190 | 10.290 | 10.290 | 12,958,792 |
| 2026-10-15 | 10.470 | 10.720 | 10.390 | 10.410 | 10.410 | 13,678,883 |
| 2026-10-14 | 10.660 | 10.740 | 10.550 | 10.630 | 10.630 | 9,236,744 |
| 2026-10-13 | 10.530 | 10.830 | 10.450 | 10.720 | 10.720 | 16,709,701 |
| 2026-10-12 | 10.620 | 10.700 | 10.490 | 10.610 | 10.610 | 12,114,886 |
| 2026-10-09 | 10.140 | 10.700 | 9.980 | 10.680 | 10.680 | 21,436,088 |
| 2026-10-08 | 10.460 | 10.550 | 10.100 | 10.150 | 10.150 | 9,985,100 |
| 2026-09-30 | 10.560 | 10.870 | 10.350 | 10.410 | 10.410 | 11,385,956 |
| 2026-09-29 | 10.180 | 10.480 | 10.160 | 10.390 | 10.390 | 10,395,285 |
| 2026-09-28 | 10.390 | 10.400 | 10.060 | 10.210 | 10.210 | 11,390,000 |
| 2026-09-24 | 10.570 | 10.660 | 10.350 | 10.370 | 10.370 | 10,296,500 |
| 2026-09-23 | 10.900 | 10.920 | 10.610 | 10.620 | 10.620 | 11,461,016 |
| 2026-09-22 | 11.150 | 11.180 | 10.840 | 10.900 | 10.900 | 20,094,422 |
Page 1 of 1 · 17 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.