Kennede Electronics MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 14.660 | 14.780 | 14.470 | 14.480 | 14.432 | 1,792,580 |
| 2021-11-09 | 14.430 | 14.890 | 14.400 | 14.680 | 14.632 | 2,128,263 |
| 2021-11-08 | 14.770 | 15.130 | 14.500 | 14.600 | 14.552 | 3,286,880 |
| 2021-11-05 | 14.610 | 15.190 | 14.510 | 14.860 | 14.811 | 6,490,520 |
| 2021-11-04 | 14.160 | 14.780 | 14.090 | 14.550 | 14.502 | 3,048,184 |
| 2021-11-03 | 14.250 | 14.300 | 13.820 | 14.170 | 14.123 | 1,914,840 |
| 2021-11-02 | 14.480 | 14.480 | 13.910 | 14.250 | 14.203 | 2,141,720 |
| 2021-11-01 | 14.130 | 14.810 | 14.020 | 14.450 | 14.403 | 1,518,840 |
| 2021-10-29 | 14.660 | 14.660 | 14.040 | 14.570 | 14.522 | 2,793,141 |
| 2021-10-28 | 14.800 | 14.800 | 14.020 | 14.690 | 14.642 | 3,378,781 |
| 2021-10-27 | 14.990 | 14.990 | 14.620 | 14.710 | 14.662 | 2,336,500 |
| 2021-10-26 | 14.960 | 15.190 | 14.700 | 14.960 | 14.911 | 5,118,191 |
← NewerPage 21 of 21 · 1,212 trading days
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.