Kennede Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.630	11.840	11.530	11.700	11.662	4,636,688
2023-02-03	11.700	11.730	11.540	11.640	11.602	5,654,232
2023-02-02	11.770	11.850	11.700	11.730	11.691	6,661,217
2023-02-01	11.700	11.770	11.570	11.750	11.711	7,134,686
2023-01-31	11.450	11.650	11.360	11.630	11.592	6,681,566
2023-01-30	11.220	11.510	11.220	11.450	11.412	10,554,626
2023-01-20	11.040	11.180	11.000	11.180	11.143	6,516,220
2023-01-19	11.190	11.190	10.970	11.000	10.964	8,131,460
2023-01-18	11.250	11.310	11.120	11.160	11.123	6,384,940
2023-01-17	11.100	11.300	11.060	11.180	11.143	7,359,087
2023-01-16	11.080	11.230	10.820	11.200	11.163	14,931,286
2023-01-13	11.200	11.430	11.020	11.200	11.163	15,948,601
2023-01-12	11.130	12.340	11.130	11.360	11.323	31,979,546
2023-01-11	13.990	14.190	12.340	12.340	12.299	28,554,751
2023-01-10	13.910	13.940	13.520	13.710	13.665	7,962,400
2023-01-09	12.980	13.740	12.560	13.630	13.585	20,826,650
2023-01-06	14.300	14.590	12.990	12.990	12.947	20,799,100
2023-01-05	14.400	14.470	14.180	14.430	14.383	10,241,151
2023-01-04	14.120	14.500	13.890	14.390	14.343	14,788,064
2023-01-03	13.950	14.300	13.920	14.120	14.074	19,440,480
2022-12-30	13.470	14.020	13.440	13.950	13.904	14,458,277
2022-12-29	12.710	13.740	12.710	13.550	13.506	12,964,690
2022-12-28	12.660	12.810	12.610	12.710	12.668	3,670,120
2022-12-27	12.950	12.970	12.580	12.700	12.658	4,662,832
2022-12-26	12.690	13.250	12.610	12.950	12.907	5,018,510
2022-12-23	13.300	13.300	12.300	12.850	12.808	11,915,224
2022-12-22	13.410	13.880	13.060	13.260	13.216	7,981,800
2022-12-21	13.280	13.510	13.200	13.450	13.406	4,724,400
2022-12-20	13.500	13.580	13.200	13.280	13.236	3,401,300
2022-12-19	13.950	14.080	13.250	13.500	13.456	8,221,906
2022-12-16	13.490	13.990	13.390	13.920	13.874	6,345,560
2022-12-15	13.820	13.920	13.400	13.490	13.446	4,979,830
2022-12-14	13.700	13.970	13.500	13.630	13.585	6,046,107
2022-12-13	13.430	13.740	13.270	13.610	13.565	6,207,440
2022-12-12	13.900	14.140	13.320	13.350	13.306	9,046,560
2022-12-09	13.640	14.220	13.540	14.000	13.954	11,297,223
2022-12-08	13.600	13.790	13.510	13.590	13.545	6,659,004
2022-12-07	13.430	13.650	13.350	13.600	13.555	6,208,921
2022-12-06	13.360	13.510	13.250	13.420	13.376	7,471,940
2022-12-05	13.450	13.660	13.280	13.380	13.336	10,200,460
2022-12-02	12.980	13.570	12.850	13.400	13.356	13,591,480
2022-12-01	12.890	13.100	12.710	12.990	12.947	9,865,907
2022-11-30	12.410	12.990	12.400	12.820	12.778	13,929,995
2022-11-29	12.350	12.650	12.350	12.560	12.519	7,612,410
2022-11-28	12.150	12.560	12.130	12.480	12.439	8,086,786
2022-11-25	12.180	12.480	12.120	12.260	12.220	6,649,733
2022-11-24	12.300	12.410	12.140	12.150	12.110	5,175,880
2022-11-23	12.250	12.430	12.100	12.320	12.280	6,988,833
2022-11-22	12.350	12.520	12.250	12.300	12.260	8,631,200
2022-11-21	13.550	13.550	12.200	12.430	12.389	15,329,822
2022-11-18	12.440	12.590	12.280	12.330	12.290	13,270,811
2022-11-17	12.280	12.690	12.200	12.430	12.389	10,905,457
2022-11-16	12.360	12.520	12.200	12.360	12.319	10,126,252
2022-11-15	12.300	12.390	12.150	12.380	12.339	10,816,357
2022-11-14	12.400	12.520	12.100	12.240	12.200	12,314,887
2022-11-11	12.570	12.680	12.230	12.430	12.389	19,079,772
2022-11-10	13.000	13.250	12.180	12.590	12.549	32,731,130
2022-11-09	11.600	12.760	11.520	12.760	12.718	27,192,961
2022-11-08	11.700	11.720	11.460	11.600	11.562	4,875,450
2022-11-07	11.600	11.730	11.490	11.690	11.652	6,176,461

← NewerPage 16 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.