Kennede Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.230	11.960	11.220	11.630	11.592	16,290,119
2023-07-31	11.160	11.390	11.060	11.210	11.173	11,617,669
2023-07-28	11.450	11.630	11.270	11.270	11.233	10,608,600
2023-07-27	11.680	11.830	11.450	11.550	11.512	9,627,190
2023-07-26	11.820	12.080	11.570	11.600	11.562	14,592,700
2023-07-25	11.810	11.940	11.540	11.820	11.781	15,676,180
2023-07-24	11.410	12.280	11.390	11.810	11.771	22,531,564
2023-07-21	11.710	11.940	11.230	11.360	11.323	23,315,700
2023-07-20	12.130	12.190	11.660	11.800	11.761	20,082,275
2023-07-19	12.280	12.500	11.870	12.190	12.150	27,207,981
2023-07-18	13.070	13.220	11.810	12.000	11.961	41,057,654
2023-07-17	13.030	13.120	12.300	12.980	12.937	36,764,760
2023-07-14	12.270	13.190	12.130	12.750	12.708	55,593,162
2023-07-13	11.830	12.500	11.500	12.160	12.120	44,665,382
2023-07-12	11.360	12.390	11.350	11.490	11.452	21,206,384
2023-07-11	11.310	11.500	11.300	11.430	11.392	8,329,400
2023-07-10	11.500	11.570	11.140	11.310	11.273	9,302,080
2023-07-07	11.180	11.500	11.180	11.380	11.343	11,087,278
2023-07-06	11.230	11.350	11.040	11.210	11.173	10,411,545
2023-07-05	11.300	11.820	11.130	11.160	11.123	19,967,040
2023-07-04	11.030	11.390	11.000	11.310	11.273	26,221,021
2023-07-03	10.230	11.240	10.230	11.240	11.203	32,691,850
2023-06-30	10.160	10.250	10.080	10.220	10.186	4,105,600
2023-06-29	10.180	10.270	10.090	10.100	10.067	2,750,840
2023-06-28	10.220	10.250	10.050	10.210	10.176	3,035,500
2023-06-27	10.170	10.300	10.110	10.210	10.176	2,739,881
2023-06-26	10.280	10.330	10.100	10.170	10.137	3,674,400
2023-06-21	10.400	10.480	10.270	10.280	10.246	4,070,381
2023-06-20	10.470	10.540	10.380	10.390	10.356	4,117,780
2023-06-19	10.240	10.510	10.220	10.470	10.436	6,370,260
2023-06-16	10.270	10.510	10.190	10.280	10.246	4,778,681
2023-06-15	10.400	10.490	10.140	10.240	10.206	7,085,540
2023-06-14	10.290	10.430	10.230	10.420	10.386	6,038,286
2023-06-13	10.210	10.350	10.110	10.300	10.266	4,993,281
2023-06-12	10.170	10.210	10.040	10.160	10.127	2,751,380
2023-06-09	10.170	10.300	10.140	10.180	10.147	3,431,521
2023-06-08	10.240	10.270	10.110	10.220	10.186	3,820,960
2023-06-07	10.180	10.290	10.130	10.190	10.157	2,841,180
2023-06-06	10.280	10.370	10.140	10.180	10.147	4,194,280
2023-06-05	10.360	10.420	10.250	10.280	10.246	2,637,140
2023-06-02	10.410	10.460	10.120	10.360	10.326	4,623,900
2023-06-01	10.400	10.540	10.220	10.380	10.346	3,611,061
2023-05-31	10.500	10.630	10.400	10.430	10.396	3,780,260
2023-05-30	10.520	10.560	10.400	10.480	10.446	3,919,846
2023-05-29	10.630	10.640	10.440	10.470	10.436	3,218,700
2023-05-26	10.650	10.680	10.440	10.590	10.555	3,276,021
2023-05-25	10.550	10.700	10.450	10.580	10.545	2,767,740
2023-05-24	10.580	10.670	10.470	10.630	10.595	4,453,995
2023-05-23	10.550	10.700	10.420	10.570	10.535	5,910,360
2023-05-22	10.080	10.560	10.080	10.530	10.495	9,084,140
2023-05-19	9.960	10.070	9.860	10.070	10.037	3,726,219
2023-05-18	10.060	10.070	9.930	9.950	9.917	2,580,417
2023-05-17	9.860	10.050	9.770	10.040	10.007	4,171,000
2023-05-16	9.930	9.990	9.610	9.920	9.887	7,225,483
2023-05-15	10.010	10.090	9.920	9.950	9.917	4,312,685
2023-05-12	10.040	10.120	9.920	10.080	10.047	5,274,072
2023-05-11	10.140	10.140	10.010	10.070	10.037	2,835,800
2023-05-10	10.170	10.260	10.000	10.110	10.077	3,460,700
2023-05-09	10.210	10.280	10.070	10.170	10.137	3,937,200
2023-05-08	10.410	10.440	10.160	10.210	10.176	4,468,160

← NewerPage 14 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.