Kennede Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.180	16.580	15.710	16.220	16.167	6,161,580
2022-02-08	15.660	16.110	15.250	15.920	15.868	4,664,040
2022-02-07	16.060	16.470	15.250	15.910	15.858	8,977,148
2022-01-28	14.620	16.140	14.620	15.640	15.589	17,328,634
2022-01-27	17.830	17.830	16.240	16.240	16.187	1,377,300
2022-01-26	21.180	21.180	18.040	18.040	17.981	6,165,800
2022-01-25	20.990	22.040	19.600	20.040	19.974	20,489,684
2022-01-24	19.700	20.900	19.700	20.900	20.831	6,129,340
2022-01-21	20.380	20.630	18.810	19.000	18.938	13,885,060
2022-01-20	22.310	22.500	19.770	20.800	20.732	9,730,360
2022-01-19	21.070	22.380	21.070	21.960	21.888	9,593,801
2022-01-18	21.900	21.980	20.380	20.960	20.891	7,169,766
2022-01-17	21.130	22.220	20.820	21.550	21.479	8,383,971
2022-01-14	20.760	21.050	20.260	20.490	20.423	8,001,947
2022-01-13	21.000	21.760	20.260	20.550	20.482	9,679,359
2022-01-12	19.290	21.500	19.290	21.200	21.130	9,583,683
2022-01-11	20.660	20.680	19.710	19.840	19.775	8,068,100
2022-01-10	20.170	21.150	19.060	20.440	20.373	17,061,512
2022-01-07	18.700	19.910	18.210	19.770	19.705	18,875,402
2022-01-06	18.160	19.400	17.320	18.590	18.529	21,504,042
2022-01-05	17.130	17.860	17.130	17.860	17.801	13,939,084
2022-01-04	14.890	16.240	14.750	16.240	16.187	6,370,118
2021-12-31	14.650	15.130	14.520	14.760	14.712	2,195,790
2021-12-30	14.540	14.750	14.410	14.610	14.562	2,752,700
2021-12-29	15.100	15.200	14.660	14.660	14.612	2,120,060
2021-12-28	15.300	15.300	14.580	15.010	14.961	3,240,020
2021-12-27	15.120	15.420	15.040	15.190	15.140	2,162,740
2021-12-24	15.600	15.600	15.100	15.230	15.180	1,983,400
2021-12-23	15.620	15.720	15.400	15.450	15.399	2,079,880
2021-12-22	15.440	15.450	14.980	15.260	15.210	2,954,680
2021-12-21	15.370	15.530	15.130	15.450	15.399	2,697,180
2021-12-20	15.710	15.720	15.230	15.460	15.409	2,966,060
2021-12-17	16.280	16.470	15.000	15.460	15.409	6,465,940
2021-12-16	16.550	17.050	16.430	16.540	16.486	2,731,228
2021-12-15	16.650	16.730	16.210	16.440	16.386	2,391,080
2021-12-14	16.660	16.880	16.360	16.660	16.605	2,861,300
2021-12-13	16.410	17.180	16.410	16.740	16.685	5,047,440
2021-12-10	15.570	16.640	15.330	16.410	16.356	7,645,795
2021-12-09	15.450	15.640	15.160	15.570	15.519	2,213,728
2021-12-08	15.250	15.560	15.250	15.380	15.329	1,405,903
2021-12-07	15.540	15.760	15.030	15.220	15.170	2,912,203
2021-12-06	15.360	15.960	15.360	15.530	15.479	3,300,594
2021-12-03	15.380	15.600	15.250	15.340	15.290	1,399,731
2021-12-02	15.800	16.150	15.400	15.430	15.379	2,572,580
2021-12-01	15.730	16.100	15.730	15.870	15.818	2,330,980
2021-11-30	16.070	16.100	15.400	15.730	15.678	5,242,820
2021-11-29	16.170	16.590	15.840	16.080	16.027	5,573,540
2021-11-26	16.460	16.770	16.190	16.430	16.376	2,621,100
2021-11-25	17.010	17.010	16.470	16.570	16.516	2,989,725
2021-11-24	17.300	17.380	16.810	16.950	16.894	4,625,120
2021-11-23	16.580	17.580	16.310	17.300	17.243	6,374,028
2021-11-22	17.000	17.000	15.880	16.360	16.306	5,666,300
2021-11-19	15.330	16.500	15.250	16.320	16.266	6,389,683
2021-11-18	15.520	15.660	15.230	15.270	15.220	2,165,320
2021-11-17	15.580	15.700	15.340	15.450	15.399	2,089,060
2021-11-16	15.870	16.180	15.540	15.560	15.509	2,689,460
2021-11-15	15.720	15.870	15.360	15.780	15.728	3,703,260
2021-11-12	15.300	16.280	15.160	15.720	15.668	7,331,060
2021-11-11	14.480	15.180	14.190	15.170	15.120	5,022,623
2021-11-10	14.660	14.780	14.470	14.480	14.432	1,792,580

← NewerPage 20 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.