Kennede Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10.410	10.440	10.160	10.210	10.176	4,468,160
2023-05-05	10.580	10.580	10.370	10.410	10.376	3,086,220
2023-05-04	10.600	10.660	10.510	10.580	10.545	3,328,220
2023-04-28	10.500	10.640	10.400	10.600	10.565	4,232,560
2023-04-27	10.440	10.560	10.370	10.440	10.406	3,450,240
2023-04-26	10.480	10.510	10.370	10.470	10.436	2,058,705
2023-04-25	10.400	10.450	10.140	10.450	10.416	4,363,508
2023-04-24	10.330	10.560	10.150	10.390	10.356	3,952,000
2023-04-21	10.700	10.700	10.300	10.480	10.446	3,637,500
2023-04-20	10.650	10.790	10.510	10.720	10.685	3,940,600
2023-04-19	10.600	10.840	10.490	10.730	10.695	4,885,685
2023-04-18	10.700	10.700	10.450	10.600	10.565	3,383,097
2023-04-17	10.660	10.760	10.600	10.650	10.615	2,949,440
2023-04-14	10.750	10.820	10.580	10.660	10.625	4,355,400
2023-04-13	10.700	10.860	10.640	10.810	10.775	4,935,600
2023-04-12	10.570	10.940	10.540	10.720	10.685	6,660,602
2023-04-11	10.450	10.650	10.340	10.580	10.545	5,816,900
2023-04-10	10.320	10.540	10.320	10.450	10.416	6,420,300
2023-04-07	10.070	10.440	10.010	10.320	10.286	11,656,596
2023-04-06	9.830	10.090	9.790	10.070	10.037	6,502,120
2023-04-04	9.870	10.070	9.680	9.840	9.808	9,673,900
2023-04-03	10.080	10.100	9.690	9.840	9.808	8,858,857
2023-03-31	10.060	10.150	9.940	10.130	10.097	4,514,720
2023-03-30	10.250	10.250	9.990	10.030	9.997	4,886,740
2023-03-29	10.220	10.290	10.110	10.230	10.196	4,000,740
2023-03-28	10.170	10.330	10.090	10.220	10.186	5,212,500
2023-03-27	10.070	10.280	9.970	10.180	10.147	7,583,240
2023-03-24	9.990	10.180	9.900	10.070	10.037	4,708,648
2023-03-23	10.090	10.120	9.940	9.950	9.917	4,792,680
2023-03-22	10.230	10.270	10.050	10.090	10.057	4,984,900
2023-03-21	10.260	10.340	10.200	10.240	10.206	6,374,434
2023-03-20	10.190	10.370	9.860	10.310	10.276	11,337,608
2023-03-17	10.520	10.600	9.590	10.250	10.216	16,780,548
2023-03-16	10.500	10.560	10.400	10.510	10.476	4,291,100
2023-03-15	10.660	10.770	10.460	10.470	10.436	5,512,420
2023-03-14	10.960	10.980	10.650	10.680	10.645	6,858,152
2023-03-13	10.250	11.060	10.220	10.960	10.924	16,499,298
2023-03-10	11.220	11.350	10.130	10.180	10.147	19,531,523
2023-03-09	11.260	11.290	11.210	11.250	11.213	2,287,300
2023-03-08	11.210	11.300	11.200	11.270	11.233	2,735,100
2023-03-07	11.430	11.490	11.250	11.270	11.233	4,282,192
2023-03-06	11.280	11.480	11.270	11.430	11.392	5,071,800
2023-03-03	11.300	11.390	11.180	11.330	11.293	4,825,583
2023-03-02	11.440	11.480	11.280	11.310	11.273	4,666,500
2023-03-01	11.440	11.470	11.340	11.450	11.412	3,331,243
2023-02-28	11.410	11.490	11.350	11.430	11.392	3,535,140
2023-02-27	11.600	11.600	11.400	11.410	11.373	3,605,580
2023-02-24	11.580	11.640	11.510	11.590	11.552	4,605,163
2023-02-23	11.630	11.720	11.520	11.590	11.552	6,656,340
2023-02-22	11.660	11.690	11.400	11.630	11.592	6,514,175
2023-02-21	11.360	11.650	11.360	11.560	11.522	6,469,650
2023-02-20	11.320	11.400	11.210	11.360	11.323	4,432,400
2023-02-17	11.280	11.440	11.210	11.390	11.353	4,989,400
2023-02-16	11.570	11.700	11.180	11.290	11.253	8,130,780
2023-02-15	11.430	11.600	11.370	11.570	11.532	5,894,373
2023-02-14	11.400	11.450	11.360	11.390	11.353	4,184,321
2023-02-13	11.490	11.530	11.300	11.380	11.343	7,262,683
2023-02-10	11.610	11.660	11.450	11.490	11.452	4,612,911
2023-02-09	11.590	11.600	11.370	11.600	11.562	4,836,794
2023-02-08	11.620	11.680	11.570	11.600	11.562	4,184,940

← NewerPage 15 of 21 · 1,213 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.