Kennede Electronics MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.550 | 6.800 | 6.170 | 6.760 | 6.760 | 11,478,100 |
| 2026-10-22 | 6.910 | 6.980 | 6.640 | 6.650 | 6.650 | 8,662,407 |
| 2026-10-21 | 6.790 | 7.100 | 6.780 | 6.840 | 6.840 | 10,611,394 |
| 2026-10-20 | 6.680 | 6.800 | 6.600 | 6.750 | 6.750 | 5,679,700 |
| 2026-10-19 | 6.760 | 6.900 | 6.530 | 6.710 | 6.710 | 8,322,640 |
| 2026-10-16 | 6.920 | 7.020 | 6.730 | 6.790 | 6.790 | 9,011,000 |
| 2026-10-15 | 7.020 | 7.310 | 6.850 | 6.900 | 6.900 | 15,176,100 |
| 2026-10-14 | 7.290 | 7.770 | 7.180 | 7.270 | 7.270 | 18,650,332 |
| 2026-10-13 | 7.070 | 7.300 | 6.790 | 7.230 | 7.230 | 13,008,800 |
| 2026-10-12 | 7.370 | 7.450 | 7.050 | 7.190 | 7.190 | 13,936,400 |
| 2026-10-09 | 7.090 | 7.430 | 6.900 | 7.420 | 7.420 | 13,559,460 |
| 2026-10-08 | 7.370 | 7.410 | 7.070 | 7.110 | 7.110 | 9,581,700 |
| 2026-09-30 | 7.460 | 7.590 | 7.300 | 7.310 | 7.310 | 6,276,500 |
| 2026-09-29 | 7.320 | 7.560 | 7.290 | 7.420 | 7.420 | 8,390,899 |
| 2026-09-28 | 7.510 | 7.510 | 7.190 | 7.360 | 7.360 | 9,171,800 |
| 2026-09-24 | 7.230 | 7.450 | 7.220 | 7.380 | 7.380 | 9,365,795 |
| 2026-09-23 | 7.450 | 7.470 | 7.270 | 7.280 | 7.280 | 8,929,600 |
| 2026-09-22 | 7.690 | 7.690 | 7.400 | 7.450 | 7.450 | 10,835,763 |
| 2026-09-21 | 7.660 | 7.830 | 7.530 | 7.690 | 7.690 | 9,818,000 |
| 2026-09-18 | 7.600 | 7.820 | 7.550 | 7.660 | 7.660 | 8,744,893 |
| 2026-09-17 | 7.980 | 7.980 | 7.570 | 7.600 | 7.600 | 8,325,520 |
| 2026-09-16 | 7.770 | 7.950 | 7.640 | 7.880 | 7.880 | 10,689,500 |
| 2026-09-15 | 8.260 | 8.260 | 7.660 | 7.730 | 7.730 | 12,436,400 |
| 2026-09-14 | 7.960 | 8.180 | 7.830 | 8.140 | 8.140 | 6,076,600 |
| 2026-09-11 | 8.080 | 8.100 | 7.730 | 7.900 | 7.900 | 7,234,200 |
| 2026-09-10 | 8.060 | 8.230 | 7.970 | 8.100 | 8.100 | 5,012,300 |
| 2026-09-09 | 8.080 | 8.180 | 7.980 | 8.080 | 8.080 | 5,206,138 |
| 2026-09-08 | 7.860 | 8.090 | 7.860 | 8.070 | 8.070 | 7,324,416 |
| 2026-09-07 | 7.820 | 8.030 | 7.780 | 7.890 | 7.890 | 4,995,450 |
| 2026-09-04 | 7.940 | 8.000 | 7.770 | 7.820 | 7.820 | 4,970,460 |
| 2026-09-03 | 8.020 | 8.130 | 7.850 | 7.880 | 7.880 | 6,759,640 |
| 2026-09-02 | 7.920 | 8.110 | 7.800 | 8.010 | 8.010 | 7,229,500 |
| 2026-09-01 | 8.010 | 8.090 | 7.780 | 7.930 | 7.930 | 9,590,740 |
| 2026-08-31 | 7.570 | 8.120 | 7.570 | 8.070 | 8.070 | 12,431,721 |
| 2026-08-28 | 7.500 | 7.670 | 7.400 | 7.640 | 7.640 | 10,934,100 |
| 2026-08-27 | 7.600 | 7.740 | 7.480 | 7.560 | 7.560 | 10,800,100 |
| 2026-08-26 | 7.690 | 7.880 | 7.580 | 7.600 | 7.600 | 7,259,460 |
| 2026-08-25 | 7.370 | 7.690 | 7.260 | 7.630 | 7.630 | 9,133,300 |
| 2026-08-24 | 7.390 | 7.420 | 7.230 | 7.370 | 7.370 | 9,251,720 |
| 2026-08-21 | 7.100 | 7.300 | 6.900 | 7.280 | 7.280 | 8,657,960 |
| 2026-08-20 | 7.260 | 7.280 | 7.080 | 7.120 | 7.120 | 6,607,300 |
| 2026-08-19 | 7.440 | 7.520 | 7.130 | 7.180 | 7.180 | 11,170,950 |
| 2026-08-18 | 7.450 | 7.590 | 7.350 | 7.490 | 7.490 | 8,926,800 |
| 2026-08-17 | 7.270 | 7.550 | 7.100 | 7.480 | 7.480 | 11,452,503 |
| 2026-08-14 | 7.010 | 7.290 | 6.970 | 7.200 | 7.200 | 8,966,500 |
| 2026-08-13 | 7.190 | 7.190 | 7.000 | 7.030 | 7.030 | 7,330,720 |
| 2026-08-12 | 7.100 | 7.350 | 7.090 | 7.170 | 7.170 | 9,201,000 |
| 2026-08-11 | 7.170 | 7.200 | 7.040 | 7.110 | 7.110 | 8,924,040 |
| 2026-08-10 | 7.090 | 7.180 | 6.880 | 7.180 | 7.180 | 11,704,350 |
| 2026-08-07 | 7.050 | 7.120 | 6.830 | 7.050 | 7.050 | 11,588,760 |
| 2026-08-06 | 7.150 | 7.250 | 6.990 | 7.090 | 7.090 | 8,263,200 |
| 2026-08-05 | 7.050 | 7.390 | 7.030 | 7.250 | 7.250 | 10,086,259 |
| 2026-08-04 | 6.840 | 7.180 | 6.820 | 7.010 | 7.010 | 8,992,520 |
| 2026-08-03 | 6.640 | 6.840 | 6.640 | 6.800 | 6.800 | 7,058,060 |
| 2026-07-31 | 6.430 | 6.710 | 6.430 | 6.650 | 6.650 | 10,238,800 |
| 2026-07-30 | 6.620 | 6.720 | 6.390 | 6.420 | 6.420 | 8,156,340 |
| 2026-07-29 | 6.640 | 6.730 | 6.450 | 6.650 | 6.650 | 8,280,155 |
| 2026-07-28 | 6.690 | 6.960 | 6.550 | 6.630 | 6.630 | 8,693,700 |
| 2026-07-27 | 6.810 | 6.920 | 6.520 | 6.710 | 6.710 | 7,897,981 |
| 2026-07-24 | 6.950 | 7.000 | 6.740 | 6.760 | 6.760 | 7,553,440 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-12 | 0.0190 CNY |
| 2021-06-28 | 0.0182 CNY |
| 2020-06-05 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.