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
2021-10-25	14.450	15.100	14.290	14.640	14.592	2,875,920
2021-10-22	14.370	14.770	14.030	14.450	14.403	3,836,580
2021-10-21	14.410	14.690	14.180	14.370	14.323	2,538,160
2021-10-20	14.840	14.880	14.400	14.580	14.532	1,979,100
2021-10-19	15.000	15.110	14.800	14.830	14.781	2,379,740
2021-10-18	14.910	15.120	14.500	15.000	14.951	2,505,640
2021-10-15	15.080	15.400	14.700	14.870	14.821	3,558,911
2021-10-14	14.380	15.300	14.170	15.140	15.090	5,342,823

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.