Kennede Electronics MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.970	10.110	9.730	9.790	9.790	11,302,300
2026-04-23	10.160	10.250	9.900	10.050	10.050	9,598,680
2026-04-22	10.360	10.380	10.100	10.230	10.230	12,863,480
2026-04-21	10.560	10.600	10.090	10.260	10.260	18,927,619
2026-04-20	10.770	11.050	10.480	10.630	10.630	26,681,500
2026-04-17	9.900	10.790	9.880	10.700	10.700	27,874,189
2026-04-16	9.970	10.120	9.930	9.990	9.990	9,178,200
2026-04-15	10.130	10.150	9.870	9.920	9.920	11,474,900
2026-04-14	9.930	10.150	9.900	10.120	10.120	14,390,260
2026-04-13	9.680	10.050	9.550	9.920	9.920	17,271,740
2026-04-10	9.580	9.850	9.480	9.680	9.680	12,064,840
2026-04-09	9.270	9.640	9.150	9.480	9.480	11,708,100
2026-04-08	9.110	9.610	9.100	9.480	9.480	13,988,120
2026-04-07	8.700	9.110	8.590	8.940	8.940	9,038,040
2026-04-03	8.900	8.950	8.580	8.650	8.650	7,922,340
2026-04-02	9.030	9.110	8.750	8.880	8.880	9,411,080
2026-04-01	9.050	9.230	8.860	9.110	9.110	10,089,610
2026-03-31	9.050	9.200	8.870	8.880	8.880	8,374,000
2026-03-30	9.140	9.190	8.940	9.070	9.070	7,698,200
2026-03-27	9.080	9.290	9.030	9.220	9.220	8,420,900
2026-03-26	9.400	9.500	9.120	9.190	9.190	12,073,200
2026-03-25	9.140	9.350	9.060	9.350	9.350	11,979,440
2026-03-24	8.850	9.230	8.740	9.100	9.100	15,031,940
2026-03-23	9.300	9.300	8.560	8.620	8.620	18,630,381
2026-03-20	9.680	9.890	9.280	9.360	9.360	12,485,200
2026-03-19	9.940	9.940	9.480	9.590	9.590	13,917,900
2026-03-18	10.000	10.080	9.820	10.040	10.040	9,633,600
2026-03-17	10.500	10.500	9.780	9.860	9.860	16,029,700
2026-03-16	9.940	10.540	9.820	10.250	10.250	17,988,461
2026-03-13	9.870	10.180	9.700	9.950	9.950	15,552,900
2026-03-12	10.070	10.100	9.790	9.880	9.880	10,499,540
2026-03-11	10.250	10.440	9.970	10.080	10.080	18,234,199
2026-03-10	10.020	10.290	9.900	10.120	10.120	16,087,120
2026-03-09	9.560	10.150	9.470	10.020	10.020	20,790,199
2026-03-06	9.290	9.760	9.220	9.740	9.740	16,715,141
2026-03-05	9.210	9.580	9.210	9.290	9.290	16,226,040
2026-03-04	8.880	9.130	8.810	9.050	9.050	14,483,470
2026-03-03	9.460	9.580	8.910	8.940	8.940	18,515,570
2026-03-02	9.490	9.680	9.220	9.450	9.450	25,470,109
2026-02-27	9.690	9.770	9.470	9.670	9.670	22,008,539
2026-02-26	9.350	9.840	9.270	9.760	9.760	29,461,270
2026-02-25	9.570	9.680	9.300	9.360	9.360	31,533,721
2026-02-24	9.390	9.700	9.300	9.620	9.620	39,150,207
2026-02-13	9.780	9.980	9.410	9.440	9.440	61,328,781
2026-02-12	11.000	11.040	10.460	10.460	10.460	40,398,781
2026-02-11	11.620	11.620	9.840	11.620	11.620	105,551,398
2026-02-10	10.560	10.560	10.560	10.560	10.560	6,618,090
2026-02-09	9.000	9.810	8.980	9.600	9.600	35,014,879
2026-02-06	8.900	9.130	8.820	8.950	8.950	9,480,400
2026-02-05	8.950	9.110	8.900	8.920	8.920	9,277,708
2026-02-04	9.100	9.180	8.920	9.040	9.040	11,193,140
2026-02-03	9.130	9.180	8.850	9.100	9.100	18,097,850
2026-02-02	8.500	9.250	8.500	8.920	8.920	28,467,840
2026-01-30	8.560	8.700	8.430	8.480	8.480	11,343,900
2026-01-29	8.450	8.950	8.440	8.560	8.560	21,739,480
2026-01-28	8.620	8.690	8.340	8.390	8.390	11,534,560
2026-01-27	8.730	8.820	8.460	8.610	8.610	11,759,720
2026-01-26	8.950	9.100	8.640	8.750	8.750	16,549,939
2026-01-23	9.060	9.090	8.900	8.980	8.980	11,884,820
2026-01-22	9.060	9.150	8.910	9.060	9.060	10,034,340

← NewerPage 3 of 5 · 242 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.