Kennede Electronics MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.090 | 8.380 | 7.810 | 8.300 | 8.273 | 10,128,829 |
| 2024-04-29 | 7.930 | 8.280 | 7.930 | 8.150 | 8.123 | 6,027,681 |
| 2024-04-26 | 7.920 | 8.090 | 7.730 | 7.980 | 7.954 | 5,295,600 |
| 2024-04-25 | 7.490 | 7.980 | 7.460 | 7.770 | 7.745 | 7,309,500 |
| 2024-04-24 | 7.450 | 7.600 | 7.450 | 7.530 | 7.505 | 3,771,712 |
| 2024-04-23 | 7.230 | 7.540 | 7.230 | 7.500 | 7.475 | 4,431,500 |
| 2024-04-22 | 7.430 | 7.530 | 7.130 | 7.220 | 7.196 | 4,309,700 |
| 2024-04-19 | 7.640 | 7.650 | 7.300 | 7.430 | 7.406 | 5,988,900 |
| 2024-04-18 | 7.800 | 7.900 | 7.420 | 7.580 | 7.555 | 7,312,412 |
| 2024-04-17 | 6.950 | 7.850 | 6.950 | 7.830 | 7.804 | 8,519,360 |
| 2024-04-16 | 7.780 | 7.780 | 7.190 | 7.190 | 7.166 | 5,301,700 |
| 2024-04-15 | 8.670 | 8.820 | 7.990 | 7.990 | 7.964 | 13,913,880 |
| 2024-04-12 | 8.980 | 9.230 | 8.780 | 8.880 | 8.851 | 8,846,500 |
| 2024-04-11 | 8.550 | 8.960 | 8.420 | 8.880 | 8.851 | 9,222,980 |
| 2024-04-10 | 9.050 | 9.100 | 8.530 | 8.590 | 8.562 | 9,976,180 |
| 2024-04-09 | 8.310 | 9.080 | 8.310 | 9.050 | 9.020 | 11,460,850 |
| 2024-04-08 | 8.560 | 8.600 | 8.330 | 8.350 | 8.323 | 4,547,120 |
| 2024-04-03 | 8.780 | 8.820 | 8.450 | 8.550 | 8.522 | 4,617,200 |
| 2024-04-02 | 8.990 | 9.050 | 8.730 | 8.780 | 8.751 | 5,442,673 |
| 2024-04-01 | 8.660 | 8.900 | 8.660 | 8.890 | 8.861 | 5,130,400 |
| 2024-03-29 | 8.480 | 8.680 | 8.480 | 8.650 | 8.622 | 2,534,600 |
| 2024-03-28 | 8.140 | 8.550 | 8.100 | 8.460 | 8.432 | 5,346,400 |
| 2024-03-27 | 8.600 | 8.610 | 8.170 | 8.170 | 8.143 | 5,312,543 |
| 2024-03-26 | 8.410 | 8.730 | 8.410 | 8.640 | 8.612 | 7,874,500 |
| 2024-03-25 | 8.730 | 8.970 | 8.460 | 8.460 | 8.432 | 11,199,000 |
| 2024-03-22 | 8.810 | 8.890 | 8.440 | 8.700 | 8.671 | 9,562,576 |
| 2024-03-21 | 9.100 | 9.150 | 8.750 | 8.830 | 8.801 | 8,936,800 |
| 2024-03-20 | 8.970 | 9.150 | 8.910 | 9.130 | 9.100 | 6,377,716 |
| 2024-03-19 | 8.870 | 9.130 | 8.870 | 9.000 | 8.970 | 5,394,816 |
| 2024-03-18 | 8.930 | 9.080 | 8.830 | 8.910 | 8.881 | 7,975,000 |
| 2024-03-15 | 8.720 | 9.050 | 8.620 | 9.000 | 8.970 | 8,745,280 |
| 2024-03-14 | 8.810 | 8.910 | 8.610 | 8.710 | 8.681 | 8,542,400 |
| 2024-03-13 | 8.500 | 9.000 | 8.500 | 8.810 | 8.781 | 11,320,340 |
| 2024-03-12 | 8.760 | 8.790 | 8.450 | 8.500 | 8.472 | 9,909,748 |
| 2024-03-11 | 8.150 | 8.780 | 8.040 | 8.750 | 8.721 | 14,903,989 |
| 2024-03-08 | 7.730 | 8.190 | 7.650 | 8.160 | 8.133 | 12,226,900 |
| 2024-03-07 | 7.370 | 7.930 | 7.340 | 7.720 | 7.695 | 15,390,740 |
| 2024-03-06 | 7.150 | 7.360 | 7.150 | 7.300 | 7.276 | 7,808,400 |
| 2024-03-05 | 7.520 | 7.530 | 7.130 | 7.160 | 7.137 | 10,640,860 |
| 2024-03-04 | 7.660 | 7.710 | 7.310 | 7.530 | 7.505 | 8,519,720 |
| 2024-03-01 | 7.560 | 7.650 | 7.430 | 7.590 | 7.565 | 11,253,580 |
| 2024-02-29 | 7.330 | 7.610 | 7.050 | 7.570 | 7.545 | 21,688,340 |
| 2024-02-28 | 8.150 | 8.780 | 7.350 | 7.430 | 7.406 | 32,217,908 |
| 2024-02-27 | 7.800 | 8.000 | 7.610 | 7.980 | 7.954 | 10,866,700 |
| 2024-02-26 | 7.440 | 8.190 | 7.380 | 7.800 | 7.774 | 13,156,480 |
| 2024-02-23 | 7.070 | 7.510 | 7.070 | 7.460 | 7.436 | 11,942,200 |
| 2024-02-22 | 6.520 | 7.080 | 6.520 | 7.060 | 7.037 | 10,621,520 |
| 2024-02-21 | 6.160 | 6.740 | 6.080 | 6.510 | 6.489 | 10,959,940 |
| 2024-02-20 | 6.080 | 6.260 | 5.880 | 6.190 | 6.170 | 8,978,896 |
| 2024-02-19 | 5.610 | 6.150 | 5.610 | 6.040 | 6.020 | 14,537,965 |
| 2024-02-08 | 5.020 | 5.590 | 4.720 | 5.590 | 5.572 | 16,263,093 |
| 2024-02-07 | 5.680 | 5.680 | 5.020 | 5.080 | 5.063 | 21,626,620 |
| 2024-02-06 | 5.830 | 5.910 | 5.580 | 5.580 | 5.562 | 20,912,860 |
| 2024-02-05 | 6.760 | 6.880 | 6.200 | 6.200 | 6.180 | 6,225,640 |
| 2024-02-02 | 7.260 | 7.840 | 6.710 | 6.890 | 6.867 | 15,257,920 |
| 2024-02-01 | 7.800 | 8.150 | 7.300 | 7.460 | 7.436 | 12,174,996 |
| 2024-01-31 | 8.670 | 8.770 | 7.900 | 7.940 | 7.914 | 12,613,759 |
| 2024-01-30 | 9.020 | 9.230 | 8.300 | 8.600 | 8.572 | 10,062,800 |
| 2024-01-29 | 9.330 | 9.380 | 8.980 | 9.100 | 9.070 | 5,560,425 |
| 2024-01-26 | 9.550 | 9.590 | 9.150 | 9.330 | 9.299 | 6,630,300 |
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.