Kennede Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.230	12.320	12.100	12.300	12.260	4,229,065
2022-08-03	12.120	12.640	12.020	12.090	12.050	5,669,510
2022-08-02	12.080	12.330	11.650	12.130	12.090	6,555,440
2022-08-01	12.510	12.510	11.890	12.280	12.240	7,589,930
2022-07-29	12.520	12.530	12.280	12.350	12.309	4,096,000
2022-07-28	12.620	12.880	12.410	12.420	12.379	5,237,777
2022-07-27	12.720	12.810	12.500	12.610	12.569	6,316,726
2022-07-26	12.490	12.800	12.340	12.680	12.638	8,412,377
2022-07-25	12.610	12.610	12.200	12.340	12.299	8,144,169
2022-07-22	13.180	13.230	12.540	12.780	12.738	12,343,472
2022-07-21	12.850	13.200	12.690	13.090	13.047	14,276,127
2022-07-20	12.240	12.920	12.030	12.910	12.868	15,604,844
2022-07-19	12.040	12.490	12.000	12.260	12.220	9,117,839
2022-07-18	11.940	12.080	11.600	12.030	11.991	8,225,414
2022-07-15	11.720	11.940	11.600	11.850	11.811	5,145,655
2022-07-14	11.830	11.960	11.750	11.880	11.841	4,554,003
2022-07-13	11.810	11.930	11.680	11.780	11.741	4,500,040
2022-07-12	11.940	12.100	11.720	11.790	11.751	8,506,743
2022-07-11	11.600	12.000	11.350	11.980	11.941	9,609,684
2022-07-08	11.450	11.620	11.370	11.510	11.472	5,820,437
2022-07-07	11.570	11.570	11.340	11.360	11.323	5,578,108
2022-07-06	11.590	11.640	11.370	11.600	11.562	4,862,109
2022-07-05	11.650	11.880	11.450	11.600	11.562	4,780,280
2022-07-04	11.740	11.740	11.560	11.640	11.602	4,835,987
2022-07-01	11.880	12.020	11.760	11.830	11.791	4,289,840
2022-06-30	11.620	12.100	11.600	11.840	11.801	8,116,737
2022-06-29	11.900	11.980	11.610	11.620	11.582	7,121,646
2022-06-28	11.970	12.130	11.720	11.900	11.861	9,343,306
2022-06-27	12.060	12.200	11.610	11.870	11.831	12,932,030
2022-06-24	11.610	12.100	11.610	12.050	12.010	12,857,313
2022-06-23	11.530	11.630	11.310	11.540	11.502	8,685,709
2022-06-22	11.130	11.870	11.030	11.580	11.542	16,313,173
2022-06-21	11.050	11.400	10.920	11.140	11.103	12,640,260
2022-06-20	10.440	11.090	10.440	11.050	11.014	13,955,651
2022-06-17	10.370	10.520	10.100	10.430	10.396	7,623,940
2022-06-16	10.170	10.480	10.120	10.460	10.426	9,800,125
2022-06-15	10.260	10.400	10.060	10.170	10.137	12,308,836
2022-06-14	10.500	10.590	9.800	10.280	10.246	24,446,645
2022-06-13	10.820	10.990	10.810	10.890	10.854	5,415,280
2022-06-10	10.860	11.060	10.750	11.010	10.974	9,597,700
2022-06-09	10.850	11.180	10.450	11.130	11.093	13,147,740
2022-06-08	11.950	11.950	10.900	10.960	10.924	22,058,036
2022-06-07	13.300	13.350	12.110	12.110	12.070	15,336,000
2022-06-06	13.480	13.850	13.400	13.460	13.416	5,464,080
2022-06-02	13.810	13.960	13.000	13.410	13.366	5,682,240
2022-06-01	13.800	14.200	13.650	13.740	13.695	7,303,360
2022-05-31	12.810	13.830	12.800	13.720	13.675	12,085,799
2022-05-30	13.010	13.010	12.500	12.800	12.758	6,770,883
2022-05-27	13.190	13.220	12.850	12.990	12.947	7,591,656
2022-05-26	13.300	13.530	12.890	13.090	13.047	10,937,540
2022-05-25	14.450	14.450	13.170	13.530	13.486	17,531,340
2022-05-24	16.110	16.280	14.630	14.630	14.582	12,076,850
2022-05-23	18.880	18.880	16.260	16.260	16.207	10,059,160
2022-05-20	17.300	18.080	17.220	18.070	18.011	9,150,594
2022-05-19	16.540	17.200	16.180	17.100	17.044	8,233,824
2022-05-18	16.390	16.970	16.150	16.800	16.745	5,994,760
2022-05-17	15.720	16.560	15.710	16.190	16.137	7,816,440
2022-05-16	15.030	16.230	14.920	15.990	15.937	10,295,700
2022-05-13	14.650	14.830	14.550	14.750	14.702	1,813,440
2022-05-12	14.780	14.920	14.430	14.550	14.502	2,556,980

← NewerPage 18 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.