Kennede Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.750	9.860	9.520	9.770	9.738	5,433,000
2023-10-31	10.300	10.300	9.630	9.740	9.708	9,765,900
2023-10-30	10.320	10.490	10.300	10.340	10.306	5,928,900
2023-10-27	10.090	10.500	9.980	10.410	10.376	10,111,200
2023-10-26	9.980	10.180	9.680	10.110	10.077	8,849,665
2023-10-25	9.350	10.040	9.350	9.980	9.947	15,456,963
2023-10-24	8.830	9.560	8.830	9.350	9.319	24,208,346
2023-10-23	9.300	9.300	9.300	9.300	9.269	2,819,500
2023-10-20	11.450	11.450	10.330	10.330	10.296	8,664,900
2023-10-19	11.610	11.620	11.430	11.480	11.442	7,821,865
2023-10-18	11.790	11.790	11.510	11.600	11.562	7,153,300
2023-10-17	11.530	12.180	11.480	11.840	11.801	11,360,803
2023-10-16	11.630	11.630	11.440	11.550	11.512	7,740,300
2023-10-13	11.750	11.750	11.440	11.650	11.612	12,363,983
2023-10-12	11.800	11.800	11.520	11.700	11.662	10,902,303
2023-10-11	11.930	11.950	11.680	11.770	11.731	8,842,903
2023-10-10	12.300	12.300	11.610	11.880	11.841	15,014,026
2023-10-09	12.180	12.320	11.980	12.130	12.090	14,221,985
2023-09-28	11.850	12.340	11.800	12.280	12.240	24,181,475
2023-09-27	11.450	12.000	11.410	11.720	11.682	13,488,615
2023-09-26	11.470	11.580	11.390	11.480	11.442	5,965,700
2023-09-25	11.640	11.640	11.400	11.470	11.432	6,647,371
2023-09-22	11.590	11.780	11.430	11.560	11.522	8,434,009
2023-09-21	11.700	11.700	11.340	11.560	11.522	9,858,800
2023-09-20	11.660	11.770	11.500	11.680	11.642	7,879,483
2023-09-19	11.500	11.690	11.500	11.560	11.522	5,012,319
2023-09-18	11.550	11.700	11.470	11.600	11.562	8,732,321
2023-09-15	11.620	11.700	11.450	11.680	11.642	8,713,700
2023-09-14	11.620	11.720	11.300	11.500	11.462	11,905,423
2023-09-13	11.550	11.710	11.400	11.620	11.582	10,598,924
2023-09-12	10.870	11.660	10.870	11.570	11.532	17,312,900
2023-09-11	10.820	11.150	10.670	10.930	10.894	8,571,640
2023-09-08	10.800	10.930	10.740	10.790	10.755	4,266,700
2023-09-07	11.200	11.320	10.810	10.850	10.814	5,983,200
2023-09-06	10.930	11.260	10.860	11.200	11.163	6,346,900
2023-09-05	10.770	11.020	10.700	10.990	10.954	7,559,540
2023-09-04	10.670	10.840	10.600	10.820	10.784	7,867,836
2023-09-01	10.630	10.740	10.550	10.620	10.585	5,208,660
2023-08-31	11.190	11.200	10.540	10.590	10.555	10,755,100
2023-08-30	11.340	11.450	10.980	11.050	11.014	8,509,920
2023-08-29	10.630	11.430	10.520	11.310	11.273	13,610,500
2023-08-28	11.200	11.330	10.400	10.630	10.595	14,853,745
2023-08-25	10.820	11.080	10.600	10.660	10.625	14,755,265
2023-08-24	10.670	10.860	10.480	10.650	10.615	8,591,222
2023-08-23	10.900	10.900	10.600	10.730	10.695	4,486,300
2023-08-22	11.000	11.100	10.660	10.910	10.874	8,127,300
2023-08-21	10.940	11.250	10.900	10.940	10.904	6,444,736
2023-08-18	11.100	11.190	10.900	10.940	10.904	7,054,503
2023-08-17	11.140	11.300	11.030	11.140	11.103	8,036,850
2023-08-16	11.380	11.430	10.960	11.160	11.123	8,941,920
2023-08-15	11.500	11.550	11.270	11.310	11.273	6,982,978
2023-08-14	11.450	11.590	11.190	11.520	11.482	10,208,420
2023-08-11	11.600	12.050	11.320	11.490	11.452	9,944,630
2023-08-10	11.680	11.740	11.570	11.630	11.592	4,672,883
2023-08-09	11.810	11.830	11.610	11.670	11.632	5,982,670
2023-08-08	11.840	12.010	11.500	11.830	11.791	11,644,420
2023-08-07	12.300	12.420	11.800	11.880	11.841	12,521,800
2023-08-04	12.100	12.370	11.860	12.220	12.180	13,966,365
2023-08-03	12.130	12.480	11.960	12.330	12.290	16,894,510
2023-08-02	11.670	12.300	11.630	11.960	11.921	15,201,390

← NewerPage 13 of 21 · 1,212 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.