Kennede Electronics MFG Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.440	9.700	9.110	9.290	9.260	9,835,100
2024-01-24	8.440	9.380	8.420	9.290	9.260	15,073,000
2024-01-23	9.030	9.250	8.590	8.590	8.562	14,396,530
2024-01-22	10.500	10.520	9.540	9.540	9.509	9,552,700
2024-01-19	10.670	10.810	10.450	10.600	10.565	4,290,250
2024-01-18	10.620	10.770	10.390	10.670	10.635	5,862,100
2024-01-17	10.840	10.950	10.610	10.650	10.615	3,426,000
2024-01-16	11.030	11.130	10.610	10.860	10.824	6,399,200
2024-01-15	11.100	11.180	10.830	11.040	11.004	9,217,500
2024-01-12	10.450	11.230	10.260	11.120	11.083	13,543,240
2024-01-11	10.010	10.440	9.950	10.390	10.356	4,986,940
2024-01-10	9.940	10.120	9.730	10.010	9.977	4,263,403
2024-01-09	10.100	10.330	9.870	10.010	9.977	3,956,100
2024-01-08	10.440	10.450	10.070	10.230	10.196	5,886,700
2024-01-05	10.340	10.500	10.260	10.430	10.396	4,368,022
2024-01-04	10.330	10.380	10.130	10.320	10.286	3,314,700
2024-01-03	10.470	10.580	10.230	10.270	10.236	3,173,900
2024-01-02	10.260	10.580	10.200	10.470	10.436	4,869,050
2023-12-29	9.990	10.270	9.880	10.230	10.196	3,237,400
2023-12-28	9.630	10.040	9.630	9.970	9.937	4,773,900
2023-12-27	9.590	9.710	9.530	9.630	9.598	2,432,200
2023-12-26	9.650	9.690	9.470	9.590	9.559	3,490,400
2023-12-25	9.650	9.790	9.540	9.650	9.618	3,827,900
2023-12-22	9.780	10.050	9.630	9.670	9.638	6,049,241
2023-12-21	9.780	9.840	9.490	9.750	9.718	4,579,980
2023-12-20	9.840	9.900	9.740	9.780	9.748	2,927,680
2023-12-19	9.750	9.910	9.740	9.800	9.768	2,449,500
2023-12-18	9.870	10.030	9.760	9.890	9.858	3,599,779
2023-12-15	9.940	10.130	9.790	9.930	9.897	3,975,099
2023-12-14	9.870	10.240	9.840	9.930	9.897	4,487,600
2023-12-13	10.080	10.160	9.840	9.840	9.808	5,145,300
2023-12-12	9.760	10.350	9.760	10.080	10.047	9,533,180
2023-12-11	10.300	10.450	9.390	9.760	9.728	16,491,353
2023-12-08	10.320	10.470	10.160	10.390	10.356	7,980,300
2023-12-07	10.100	10.450	9.870	10.370	10.336	13,984,670
2023-12-06	10.840	10.860	9.860	10.020	9.987	22,902,896
2023-12-05	11.420	11.420	10.930	10.950	10.914	6,677,100
2023-12-04	11.480	11.710	11.310	11.430	11.392	5,866,240
2023-12-01	11.470	11.520	11.320	11.430	11.392	4,325,180
2023-11-30	11.470	11.520	11.280	11.410	11.373	5,190,580
2023-11-29	11.330	11.630	11.320	11.470	11.432	7,353,400
2023-11-28	11.530	11.530	11.010	11.330	11.293	8,620,052
2023-11-27	11.340	11.810	11.250	11.500	11.462	15,796,820
2023-11-24	10.970	11.410	10.900	11.340	11.303	10,492,220
2023-11-23	10.850	11.100	10.720	10.990	10.954	5,004,200
2023-11-22	10.820	11.000	10.790	10.840	10.804	3,459,300
2023-11-21	10.740	11.220	10.710	10.880	10.844	7,456,640
2023-11-20	10.330	10.830	10.280	10.750	10.715	6,306,700
2023-11-17	10.190	10.380	10.150	10.330	10.296	2,769,340
2023-11-16	10.300	10.400	10.180	10.220	10.186	2,957,400
2023-11-15	10.300	10.470	10.250	10.340	10.306	2,826,400
2023-11-14	10.230	10.340	10.160	10.260	10.226	2,740,040
2023-11-13	10.110	10.220	10.020	10.180	10.147	3,835,280
2023-11-10	10.160	10.250	9.990	10.000	9.967	4,086,800
2023-11-09	10.480	10.560	10.130	10.200	10.167	5,913,400
2023-11-08	10.310	10.680	10.210	10.560	10.525	5,709,028
2023-11-07	10.220	10.420	10.160	10.280	10.246	4,638,340
2023-11-06	10.080	10.320	10.080	10.220	10.186	5,717,960
2023-11-03	9.880	10.320	9.870	10.060	10.027	6,186,800
2023-11-02	9.850	10.100	9.620	10.080	10.047	9,192,700

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.