Kennede Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.560	11.720	11.470	11.610	11.572	6,541,480
2022-11-03	11.590	11.740	11.450	11.520	11.482	4,927,722
2022-11-02	11.690	11.860	11.550	11.740	11.701	6,208,313
2022-11-01	11.260	11.790	11.260	11.700	11.662	7,912,052
2022-10-31	11.370	11.600	11.230	11.340	11.303	4,655,100
2022-10-28	11.790	11.980	11.000	11.270	11.233	8,771,156
2022-10-27	11.560	12.030	11.560	11.740	11.701	8,680,574
2022-10-26	11.280	11.750	11.220	11.560	11.522	7,546,261
2022-10-25	11.300	11.460	11.110	11.180	11.143	5,651,500
2022-10-24	11.510	11.850	11.200	11.400	11.363	8,118,665
2022-10-21	12.180	12.410	11.530	11.530	11.492	9,868,196
2022-10-20	12.300	12.590	11.800	12.410	12.369	11,162,015
2022-10-19	12.590	12.880	12.310	12.310	12.270	11,715,052
2022-10-18	12.410	13.020	12.360	12.760	12.718	15,100,688
2022-10-17	12.360	12.750	12.170	12.560	12.519	11,688,797
2022-10-14	12.250	12.830	11.900	12.600	12.559	18,536,263
2022-10-13	12.190	12.500	11.980	12.350	12.309	15,275,520
2022-10-12	12.180	13.520	11.390	12.540	12.499	23,543,481
2022-10-11	11.580	12.650	11.560	12.650	12.608	20,444,759
2022-10-10	11.070	11.780	10.690	11.500	11.462	13,314,963
2022-09-30	11.450	11.580	10.800	11.110	11.074	16,696,857
2022-09-29	10.800	11.990	10.620	11.990	11.951	19,169,579
2022-09-28	10.810	11.100	10.450	10.900	10.864	8,638,000
2022-09-27	10.900	11.200	10.450	10.940	10.904	9,868,498
2022-09-26	11.620	11.620	10.700	10.790	10.755	10,714,273
2022-09-23	12.350	12.440	11.180	11.770	11.731	12,507,842
2022-09-22	12.000	12.790	12.000	12.400	12.359	11,429,018
2022-09-21	12.790	12.830	12.000	12.230	12.190	12,773,524
2022-09-20	14.100	14.620	12.300	12.910	12.868	24,874,215
2022-09-19	12.730	13.620	12.500	13.400	13.356	10,957,861
2022-09-16	13.280	13.280	12.500	12.550	12.509	5,866,965
2022-09-15	13.460	13.510	12.990	13.140	13.097	6,159,990
2022-09-14	13.250	13.650	13.180	13.400	13.356	6,316,140
2022-09-13	13.350	13.620	13.290	13.530	13.486	6,705,176
2022-09-09	13.280	13.530	13.040	13.290	13.246	7,812,745
2022-09-08	12.670	13.580	12.390	13.300	13.256	22,036,778
2022-09-07	12.220	12.680	12.100	12.660	12.618	7,769,749
2022-09-06	12.460	12.670	12.070	12.280	12.240	6,891,636
2022-09-05	12.680	12.750	12.340	12.420	12.379	4,859,884
2022-09-02	12.580	12.700	12.270	12.630	12.589	4,077,543
2022-09-01	12.580	12.730	12.400	12.580	12.539	3,920,975
2022-08-31	12.900	12.910	12.420	12.520	12.479	6,280,449
2022-08-30	13.260	13.310	12.850	12.900	12.858	6,332,133
2022-08-29	12.480	13.270	12.230	13.150	13.107	11,897,022
2022-08-26	12.530	12.900	12.500	12.580	12.539	7,678,594
2022-08-25	12.790	13.020	12.110	12.440	12.399	7,654,200
2022-08-24	13.310	13.380	12.730	12.780	12.738	7,356,504
2022-08-23	12.830	13.390	12.740	13.240	13.197	10,358,623
2022-08-22	12.850	13.350	12.600	12.890	12.848	17,801,276
2022-08-19	14.780	15.090	13.100	13.100	13.057	17,057,242
2022-08-18	14.600	15.190	14.500	14.550	14.502	10,487,956
2022-08-17	15.300	15.300	14.700	14.780	14.731	8,936,520
2022-08-16	14.870	15.400	14.700	15.170	15.120	10,975,727
2022-08-15	14.460	15.050	14.410	14.930	14.881	10,387,960
2022-08-12	14.190	14.530	14.150	14.460	14.413	8,731,721
2022-08-11	14.060	14.180	13.920	14.120	14.074	4,762,347
2022-08-10	13.960	14.150	13.730	13.990	13.944	6,758,320
2022-08-09	13.850	14.380	13.780	14.000	13.954	14,434,305
2022-08-08	12.940	13.980	12.650	13.890	13.844	15,324,004
2022-08-05	12.460	12.940	12.200	12.880	12.838	8,932,703

← NewerPage 17 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.