Kennede Electronics MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.380 | 5.430 | 5.210 | 5.260 | 5.260 | 7,894,000 |
| 2024-07-26 | 5.200 | 5.370 | 5.170 | 5.370 | 5.370 | 5,581,340 |
| 2024-07-25 | 5.120 | 5.230 | 5.000 | 5.150 | 5.150 | 4,996,700 |
| 2024-07-24 | 5.280 | 5.300 | 5.120 | 5.130 | 5.130 | 5,322,100 |
| 2024-07-23 | 5.400 | 5.520 | 5.270 | 5.280 | 5.280 | 3,814,700 |
| 2024-07-22 | 5.480 | 5.520 | 5.390 | 5.430 | 5.430 | 4,251,000 |
| 2024-07-19 | 5.390 | 5.490 | 5.310 | 5.440 | 5.440 | 3,621,840 |
| 2024-07-18 | 5.400 | 5.410 | 5.200 | 5.390 | 5.390 | 4,285,140 |
| 2024-07-17 | 5.550 | 5.560 | 5.390 | 5.440 | 5.440 | 4,400,120 |
| 2024-07-16 | 5.620 | 5.760 | 5.480 | 5.530 | 5.530 | 8,025,700 |
| 2024-07-15 | 5.780 | 5.790 | 5.570 | 5.620 | 5.620 | 4,050,220 |
| 2024-07-12 | 5.800 | 5.950 | 5.730 | 5.780 | 5.780 | 5,662,203 |
| 2024-07-11 | 5.450 | 5.890 | 5.450 | 5.780 | 5.761 | 10,677,700 |
| 2024-07-10 | 5.580 | 5.650 | 5.380 | 5.400 | 5.382 | 8,370,700 |
| 2024-07-09 | 5.700 | 5.800 | 5.470 | 5.640 | 5.622 | 8,278,880 |
| 2024-07-08 | 5.970 | 6.020 | 5.740 | 5.750 | 5.731 | 4,776,400 |
| 2024-07-05 | 5.970 | 6.010 | 5.500 | 5.960 | 5.940 | 6,906,559 |
| 2024-07-04 | 6.180 | 6.230 | 5.930 | 5.960 | 5.940 | 4,102,400 |
| 2024-07-03 | 6.320 | 6.320 | 6.150 | 6.180 | 6.160 | 3,375,499 |
| 2024-07-02 | 6.350 | 6.420 | 6.220 | 6.280 | 6.259 | 6,020,100 |
| 2024-07-01 | 6.290 | 6.420 | 6.170 | 6.330 | 6.309 | 5,988,300 |
| 2024-06-28 | 5.860 | 6.400 | 5.860 | 6.270 | 6.249 | 8,330,600 |
| 2024-06-27 | 6.270 | 6.580 | 6.210 | 6.220 | 6.200 | 9,944,160 |
| 2024-06-26 | 6.180 | 6.310 | 5.900 | 6.210 | 6.190 | 12,334,800 |
| 2024-06-25 | 6.470 | 6.570 | 6.080 | 6.180 | 6.160 | 12,455,811 |
| 2024-06-24 | 7.240 | 7.240 | 6.420 | 6.570 | 6.548 | 13,193,251 |
| 2024-06-21 | 7.270 | 7.340 | 7.110 | 7.120 | 7.097 | 4,606,860 |
| 2024-06-20 | 7.500 | 7.540 | 7.260 | 7.320 | 7.296 | 3,840,640 |
| 2024-06-19 | 7.530 | 7.610 | 7.420 | 7.520 | 7.495 | 2,822,000 |
| 2024-06-18 | 7.440 | 7.510 | 7.250 | 7.500 | 7.475 | 3,680,660 |
| 2024-06-17 | 7.810 | 7.810 | 7.360 | 7.440 | 7.416 | 6,479,880 |
| 2024-06-14 | 7.610 | 7.780 | 7.480 | 7.760 | 7.735 | 4,569,200 |
| 2024-06-13 | 7.860 | 8.130 | 7.520 | 7.650 | 7.625 | 12,571,627 |
| 2024-06-12 | 7.420 | 7.920 | 7.380 | 7.820 | 7.794 | 9,765,320 |
| 2024-06-11 | 7.560 | 7.620 | 7.300 | 7.460 | 7.436 | 6,457,600 |
| 2024-06-07 | 7.330 | 7.760 | 7.260 | 7.670 | 7.645 | 10,311,760 |
| 2024-06-06 | 7.650 | 7.660 | 7.080 | 7.230 | 7.206 | 8,790,600 |
| 2024-06-05 | 8.050 | 8.080 | 7.400 | 7.460 | 7.436 | 11,290,760 |
| 2024-06-04 | 8.300 | 8.380 | 7.740 | 7.980 | 7.954 | 13,585,884 |
| 2024-06-03 | 8.150 | 8.680 | 8.150 | 8.320 | 8.293 | 23,883,400 |
| 2024-05-31 | 7.660 | 8.420 | 7.620 | 8.320 | 8.293 | 22,959,500 |
| 2024-05-30 | 7.800 | 7.800 | 7.600 | 7.650 | 7.625 | 3,604,597 |
| 2024-05-29 | 7.740 | 7.950 | 7.560 | 7.760 | 7.735 | 5,111,180 |
| 2024-05-28 | 7.860 | 7.980 | 7.690 | 7.730 | 7.705 | 7,142,040 |
| 2024-05-27 | 7.980 | 7.980 | 7.700 | 7.820 | 7.794 | 5,333,743 |
| 2024-05-24 | 8.030 | 8.080 | 7.690 | 7.940 | 7.914 | 8,864,189 |
| 2024-05-23 | 8.240 | 8.270 | 7.800 | 7.900 | 7.874 | 8,108,600 |
| 2024-05-22 | 8.250 | 8.350 | 8.090 | 8.250 | 8.223 | 6,343,877 |
| 2024-05-21 | 8.710 | 8.860 | 8.040 | 8.250 | 8.223 | 18,628,569 |
| 2024-05-20 | 8.590 | 8.760 | 8.380 | 8.600 | 8.572 | 9,384,309 |
| 2024-05-17 | 8.220 | 8.550 | 8.130 | 8.530 | 8.502 | 7,041,543 |
| 2024-05-16 | 8.210 | 8.360 | 7.990 | 8.240 | 8.213 | 7,888,791 |
| 2024-05-15 | 8.190 | 8.370 | 8.130 | 8.200 | 8.173 | 6,445,100 |
| 2024-05-14 | 8.220 | 8.580 | 8.070 | 8.250 | 8.223 | 12,970,680 |
| 2024-05-13 | 8.950 | 8.960 | 8.070 | 8.070 | 8.044 | 14,602,181 |
| 2024-05-10 | 8.850 | 9.180 | 8.790 | 8.970 | 8.941 | 11,260,437 |
| 2024-05-09 | 8.220 | 8.840 | 8.100 | 8.810 | 8.781 | 12,363,600 |
| 2024-05-08 | 8.380 | 8.540 | 8.100 | 8.230 | 8.203 | 10,529,280 |
| 2024-05-07 | 8.460 | 8.550 | 8.260 | 8.410 | 8.382 | 8,126,957 |
| 2024-05-06 | 8.320 | 8.630 | 8.310 | 8.400 | 8.372 | 8,873,120 |
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.