Kennede Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.770	15.150	14.490	14.490	14.442	4,346,220
2022-05-10	14.210	14.780	14.110	14.640	14.592	3,749,380
2022-05-09	13.860	14.490	13.830	14.310	14.263	3,967,901
2022-05-06	13.810	14.320	13.560	13.840	13.795	3,357,183
2022-05-05	13.330	13.930	13.160	13.930	13.884	3,329,289
2022-04-29	13.090	13.540	12.900	13.330	13.286	4,060,460
2022-04-28	13.300	13.300	12.620	12.950	12.907	6,129,194
2022-04-27	13.720	13.720	12.390	13.250	13.206	8,017,219
2022-04-26	14.180	14.190	13.600	13.770	13.725	2,733,053
2022-04-25	14.380	14.380	13.600	13.850	13.805	3,194,480
2022-04-22	14.820	14.830	14.230	14.390	14.343	2,385,560
2022-04-21	15.260	15.600	14.540	14.790	14.741	5,334,170
2022-04-20	15.050	15.480	15.050	15.250	15.200	4,365,820
2022-04-19	14.130	15.100	14.040	14.860	14.811	5,309,680
2022-04-18	13.990	14.000	13.500	14.000	13.954	1,575,040
2022-04-15	13.980	14.150	13.520	13.840	13.795	1,555,723
2022-04-14	14.060	14.210	13.900	14.020	13.974	1,846,880
2022-04-13	14.350	14.400	13.880	14.060	14.014	3,738,940
2022-04-12	14.240	14.500	14.050	14.150	14.104	2,051,980
2022-04-11	14.440	15.150	14.020	14.220	14.173	3,989,800
2022-04-08	14.290	14.480	14.010	14.430	14.383	3,305,040
2022-04-07	14.800	15.200	14.260	14.290	14.243	4,750,320
2022-04-06	14.120	14.750	14.050	14.670	14.622	3,667,520
2022-04-01	14.150	14.240	14.000	14.040	13.994	2,407,900
2022-03-31	14.490	14.490	14.100	14.150	14.104	1,612,500
2022-03-30	14.170	14.490	13.630	14.310	14.263	2,914,020
2022-03-29	14.400	14.560	14.000	14.180	14.133	2,914,840
2022-03-28	14.210	14.550	14.130	14.410	14.363	2,371,480
2022-03-25	14.110	14.570	13.990	14.340	14.293	3,152,168
2022-03-24	14.060	14.140	13.930	13.980	13.934	1,699,400
2022-03-23	14.160	14.360	14.000	14.150	14.104	2,814,779
2022-03-22	14.110	14.500	13.980	14.160	14.114	2,377,590
2022-03-21	13.730	14.470	13.730	14.150	14.104	4,508,780
2022-03-18	13.420	13.760	13.230	13.730	13.685	3,291,351
2022-03-17	12.700	13.710	12.610	13.450	13.406	5,800,060
2022-03-16	12.500	12.650	12.150	12.580	12.539	4,841,030
2022-03-15	13.060	13.060	12.200	12.270	12.230	4,642,000
2022-03-14	13.150	13.290	12.750	13.040	12.997	4,305,740
2022-03-11	12.800	13.120	11.690	13.040	12.997	4,427,160
2022-03-10	13.150	13.150	12.520	12.940	12.898	5,375,500
2022-03-09	13.000	13.180	12.290	12.920	12.878	4,488,400
2022-03-08	13.780	13.780	12.790	12.970	12.927	4,881,443
2022-03-07	14.040	14.040	13.510	13.660	13.615	2,938,720
2022-03-04	14.180	14.210	13.900	14.020	13.974	2,947,940
2022-03-03	14.370	14.500	14.100	14.150	14.104	2,634,360
2022-03-02	14.290	14.420	14.190	14.350	14.303	2,072,300
2022-03-01	14.420	14.640	14.190	14.380	14.333	3,584,751
2022-02-28	14.410	14.630	14.200	14.400	14.353	3,614,180
2022-02-25	14.250	14.620	14.250	14.330	14.283	4,561,098
2022-02-24	14.750	14.750	13.940	14.200	14.153	7,369,360
2022-02-23	14.840	15.250	14.530	14.840	14.791	6,507,340
2022-02-22	15.280	15.290	14.650	14.830	14.781	5,830,820
2022-02-21	15.690	15.690	15.200	15.350	15.300	4,552,960
2022-02-18	15.390	15.790	15.260	15.450	15.399	3,512,100
2022-02-17	15.550	15.630	15.300	15.420	15.369	2,735,340
2022-02-16	15.550	15.870	15.410	15.560	15.509	4,309,520
2022-02-15	15.470	15.580	15.040	15.490	15.439	4,246,840
2022-02-14	15.600	15.810	15.240	15.410	15.359	4,070,420
2022-02-11	16.000	16.020	15.450	15.770	15.718	5,146,563
2022-02-10	16.220	16.420	15.860	15.980	15.928	3,732,248

← NewerPage 19 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.