Kennede Electronics MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.590 | 6.930 | 6.580 | 6.900 | 6.900 | 12,159,851 |
| 2026-07-22 | 6.330 | 6.770 | 6.210 | 6.570 | 6.570 | 14,527,951 |
| 2026-07-21 | 6.500 | 6.920 | 6.480 | 6.480 | 6.480 | 17,725,611 |
| 2026-07-20 | 7.990 | 8.100 | 7.200 | 7.200 | 7.200 | 10,504,800 |
| 2026-07-17 | 8.140 | 8.240 | 7.810 | 8.000 | 8.000 | 11,552,180 |
| 2026-07-16 | 8.040 | 8.360 | 8.010 | 8.150 | 8.150 | 8,026,600 |
| 2026-07-15 | 8.110 | 8.420 | 8.060 | 8.120 | 8.120 | 8,441,820 |
| 2026-07-14 | 8.120 | 8.260 | 7.900 | 8.240 | 8.240 | 8,106,100 |
| 2026-07-13 | 8.530 | 8.630 | 8.030 | 8.110 | 8.110 | 11,878,600 |
| 2026-07-10 | 8.500 | 8.890 | 8.340 | 8.580 | 8.580 | 9,255,840 |
| 2026-07-09 | 8.300 | 8.460 | 8.120 | 8.440 | 8.440 | 6,849,015 |
| 2026-07-08 | 8.400 | 8.560 | 8.230 | 8.320 | 8.320 | 7,590,460 |
| 2026-07-07 | 9.000 | 9.050 | 8.270 | 8.400 | 8.400 | 13,225,894 |
| 2026-07-06 | 9.570 | 9.740 | 8.900 | 8.960 | 8.960 | 17,320,500 |
| 2026-07-03 | 9.100 | 9.690 | 8.900 | 9.570 | 9.570 | 20,864,881 |
| 2026-07-02 | 8.880 | 9.500 | 8.850 | 9.090 | 9.090 | 13,527,900 |
| 2026-07-01 | 8.900 | 9.010 | 8.720 | 8.940 | 8.940 | 9,561,240 |
| 2026-06-30 | 8.780 | 9.050 | 8.650 | 8.840 | 8.840 | 11,701,540 |
| 2026-06-29 | 8.910 | 9.200 | 8.750 | 8.780 | 8.780 | 12,333,800 |
| 2026-06-26 | 8.970 | 9.190 | 8.820 | 9.030 | 9.030 | 15,434,040 |
| 2026-06-25 | 9.230 | 9.460 | 9.010 | 9.130 | 9.130 | 13,671,105 |
| 2026-06-24 | 9.120 | 9.380 | 8.820 | 9.360 | 9.360 | 14,541,653 |
| 2026-06-23 | 9.090 | 9.370 | 9.040 | 9.120 | 9.120 | 22,180,520 |
| 2026-06-22 | 8.710 | 9.190 | 8.480 | 9.070 | 9.070 | 24,856,145 |
| 2026-06-18 | 8.040 | 8.930 | 7.990 | 8.690 | 8.690 | 32,277,801 |
| 2026-06-17 | 8.290 | 8.290 | 7.920 | 8.120 | 8.120 | 11,971,350 |
| 2026-06-16 | 8.310 | 8.320 | 8.060 | 8.230 | 8.230 | 9,616,000 |
| 2026-06-15 | 8.160 | 8.350 | 8.080 | 8.280 | 8.280 | 10,412,140 |
| 2026-06-12 | 8.240 | 8.310 | 8.130 | 8.160 | 8.160 | 9,026,300 |
| 2026-06-11 | 8.180 | 8.470 | 8.180 | 8.240 | 8.240 | 9,800,028 |
| 2026-06-10 | 8.220 | 8.400 | 8.020 | 8.290 | 8.290 | 10,141,780 |
| 2026-06-09 | 8.340 | 8.370 | 8.120 | 8.280 | 8.280 | 9,627,500 |
| 2026-06-08 | 8.450 | 8.760 | 8.240 | 8.300 | 8.300 | 11,776,620 |
| 2026-06-05 | 8.500 | 8.660 | 8.420 | 8.590 | 8.590 | 10,386,500 |
| 2026-06-04 | 8.670 | 8.850 | 8.450 | 8.560 | 8.560 | 13,515,100 |
| 2026-06-03 | 9.020 | 9.160 | 8.730 | 8.810 | 8.810 | 14,061,120 |
| 2026-06-02 | 8.930 | 9.130 | 8.610 | 9.020 | 9.020 | 14,953,500 |
| 2026-06-01 | 9.000 | 9.090 | 8.850 | 8.920 | 8.920 | 14,001,600 |
| 2026-05-29 | 9.140 | 9.270 | 8.940 | 9.030 | 9.030 | 15,461,130 |
| 2026-05-28 | 9.070 | 9.190 | 8.930 | 9.170 | 9.170 | 13,969,500 |
| 2026-05-27 | 8.930 | 9.270 | 8.930 | 9.130 | 9.130 | 15,423,860 |
| 2026-05-26 | 9.150 | 9.160 | 8.770 | 9.000 | 9.000 | 14,240,500 |
| 2026-05-25 | 9.160 | 9.200 | 8.980 | 9.180 | 9.180 | 11,019,940 |
| 2026-05-22 | 8.890 | 9.320 | 8.710 | 9.150 | 9.150 | 14,795,220 |
| 2026-05-21 | 9.330 | 9.380 | 8.770 | 8.830 | 8.830 | 19,240,990 |
| 2026-05-20 | 9.280 | 9.410 | 9.070 | 9.290 | 9.290 | 13,163,900 |
| 2026-05-19 | 9.230 | 9.550 | 8.970 | 9.340 | 9.340 | 24,357,641 |
| 2026-05-18 | 9.120 | 9.320 | 8.990 | 9.040 | 9.040 | 22,248,180 |
| 2026-05-15 | 9.810 | 10.240 | 9.170 | 9.230 | 9.230 | 36,244,859 |
| 2026-05-14 | 9.060 | 9.940 | 8.990 | 9.940 | 9.940 | 34,494,359 |
| 2026-05-13 | 9.140 | 9.420 | 9.010 | 9.040 | 9.040 | 21,186,199 |
| 2026-05-12 | 9.100 | 9.180 | 8.860 | 9.070 | 9.070 | 23,199,301 |
| 2026-05-11 | 9.880 | 9.960 | 9.140 | 9.180 | 9.180 | 29,549,369 |
| 2026-05-08 | 10.040 | 10.260 | 9.810 | 9.880 | 9.880 | 23,542,471 |
| 2026-05-07 | 10.160 | 10.600 | 9.950 | 10.110 | 10.110 | 28,222,061 |
| 2026-05-06 | 11.000 | 11.000 | 10.080 | 10.170 | 10.170 | 39,426,680 |
| 2026-04-30 | 10.540 | 11.260 | 10.500 | 11.170 | 11.170 | 19,382,039 |
| 2026-04-29 | 10.370 | 10.730 | 10.230 | 10.640 | 10.640 | 12,879,120 |
| 2026-04-28 | 10.560 | 10.650 | 10.130 | 10.420 | 10.420 | 18,766,301 |
| 2026-04-27 | 9.720 | 10.370 | 9.600 | 10.320 | 10.320 | 17,460,320 |
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.