Kennede Electronics MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.820 | 9.150 | 8.700 | 9.030 | 9.030 | 11,749,940 |
| 2026-01-20 | 8.730 | 8.900 | 8.640 | 8.810 | 8.810 | 11,778,660 |
| 2026-01-19 | 8.890 | 8.890 | 8.650 | 8.750 | 8.750 | 10,133,640 |
| 2026-01-16 | 8.950 | 9.090 | 8.790 | 8.860 | 8.860 | 10,245,880 |
| 2026-01-15 | 8.880 | 9.110 | 8.780 | 8.930 | 8.930 | 12,817,300 |
| 2026-01-14 | 8.780 | 9.000 | 8.660 | 8.880 | 8.880 | 17,087,140 |
| 2026-01-13 | 8.730 | 9.040 | 8.730 | 8.760 | 8.760 | 17,963,600 |
| 2026-01-12 | 8.980 | 9.090 | 8.720 | 8.730 | 8.730 | 17,480,900 |
| 2026-01-09 | 8.640 | 9.120 | 8.640 | 8.990 | 8.990 | 23,191,020 |
| 2026-01-08 | 8.560 | 8.700 | 8.460 | 8.600 | 8.600 | 12,589,460 |
| 2026-01-07 | 8.590 | 8.700 | 8.530 | 8.600 | 8.600 | 10,185,944 |
| 2026-01-06 | 8.620 | 8.660 | 8.420 | 8.630 | 8.630 | 12,413,324 |
| 2026-01-05 | 8.470 | 8.660 | 8.370 | 8.560 | 8.560 | 11,804,300 |
| 2025-12-31 | 8.400 | 8.550 | 8.310 | 8.470 | 8.470 | 8,527,800 |
| 2025-12-30 | 8.480 | 8.570 | 8.380 | 8.390 | 8.390 | 7,916,300 |
| 2025-12-29 | 8.560 | 8.700 | 8.330 | 8.550 | 8.550 | 15,761,087 |
| 2025-12-26 | 8.390 | 8.700 | 8.280 | 8.590 | 8.590 | 17,360,527 |
| 2025-12-25 | 8.440 | 8.460 | 8.200 | 8.390 | 8.390 | 15,406,480 |
| 2025-12-24 | 8.500 | 8.500 | 8.350 | 8.410 | 8.410 | 8,637,460 |
| 2025-12-23 | 8.590 | 8.680 | 8.210 | 8.460 | 8.460 | 16,425,520 |
| 2025-12-22 | 8.500 | 8.750 | 8.500 | 8.600 | 8.600 | 16,232,374 |
| 2025-12-19 | 8.480 | 8.790 | 8.420 | 8.500 | 8.500 | 25,336,214 |
| 2025-12-18 | 9.940 | 9.940 | 8.650 | 8.650 | 8.650 | 47,658,480 |
| 2025-12-17 | 9.440 | 9.750 | 9.310 | 9.610 | 9.610 | 19,325,391 |
| 2025-12-16 | 9.510 | 9.630 | 9.180 | 9.320 | 9.320 | 20,178,600 |
| 2025-12-15 | 9.330 | 9.450 | 8.930 | 9.370 | 9.370 | 20,530,107 |
| 2025-12-12 | 9.450 | 9.580 | 9.200 | 9.330 | 9.330 | 16,878,900 |
| 2025-12-11 | 9.560 | 9.900 | 9.460 | 9.540 | 9.540 | 14,740,220 |
| 2025-12-10 | 9.370 | 9.650 | 9.300 | 9.650 | 9.650 | 18,247,840 |
| 2025-12-09 | 9.280 | 9.560 | 9.200 | 9.410 | 9.410 | 20,904,600 |
| 2025-12-08 | 9.540 | 9.600 | 8.790 | 9.380 | 9.380 | 36,112,340 |
| 2025-12-05 | 10.000 | 10.000 | 9.100 | 9.540 | 9.540 | 49,590,303 |
| 2025-12-04 | 8.770 | 9.740 | 8.700 | 9.550 | 9.550 | 57,096,543 |
| 2025-12-03 | 8.810 | 8.990 | 8.570 | 8.850 | 8.850 | 29,341,760 |
| 2025-12-02 | 8.300 | 8.880 | 8.180 | 8.780 | 8.780 | 34,735,632 |
| 2025-12-01 | 7.890 | 8.430 | 7.800 | 8.280 | 8.280 | 32,562,956 |
| 2025-11-28 | 7.500 | 7.760 | 7.440 | 7.760 | 7.760 | 9,281,764 |
| 2025-11-27 | 7.400 | 7.540 | 7.310 | 7.500 | 7.500 | 7,759,103 |
| 2025-11-26 | 7.470 | 7.550 | 7.340 | 7.380 | 7.380 | 7,167,203 |
| 2025-11-25 | 7.400 | 7.600 | 7.360 | 7.470 | 7.470 | 7,420,200 |
| 2025-11-24 | 7.230 | 7.390 | 7.180 | 7.310 | 7.310 | 8,200,640 |
| 2025-11-21 | 7.420 | 7.600 | 7.100 | 7.170 | 7.170 | 11,207,440 |
| 2025-11-20 | 7.660 | 7.740 | 7.400 | 7.460 | 7.460 | 10,422,860 |
| 2025-11-19 | 7.930 | 7.990 | 7.660 | 7.690 | 7.690 | 11,923,510 |
| 2025-11-18 | 8.010 | 8.080 | 7.880 | 7.960 | 7.960 | 9,762,760 |
| 2025-11-17 | 7.940 | 8.100 | 7.920 | 8.020 | 8.020 | 11,369,643 |
| 2025-11-14 | 8.130 | 8.170 | 7.870 | 7.870 | 7.870 | 11,615,243 |
| 2025-11-13 | 7.840 | 8.200 | 7.750 | 8.090 | 8.090 | 18,639,720 |
| 2025-11-12 | 7.910 | 7.930 | 7.760 | 7.830 | 7.830 | 9,058,600 |
| 2025-11-11 | 7.900 | 7.950 | 7.820 | 7.900 | 7.900 | 10,302,560 |
| 2025-11-10 | 7.970 | 7.970 | 7.680 | 7.900 | 7.900 | 13,456,738 |
| 2025-11-07 | 7.810 | 7.910 | 7.760 | 7.890 | 7.890 | 7,779,080 |
| 2025-11-06 | 7.910 | 7.930 | 7.770 | 7.850 | 7.850 | 7,607,600 |
| 2025-11-05 | 7.860 | 7.950 | 7.790 | 7.900 | 7.900 | 8,669,327 |
| 2025-11-04 | 7.990 | 8.020 | 7.800 | 7.870 | 7.870 | 8,229,000 |
| 2025-11-03 | 8.000 | 8.100 | 7.880 | 7.960 | 7.960 | 11,632,360 |
| 2025-10-31 | 7.750 | 7.990 | 7.710 | 7.950 | 7.950 | 14,068,313 |
| 2025-10-30 | 7.860 | 7.860 | 7.670 | 7.720 | 7.720 | 13,095,453 |
| 2025-10-29 | 8.050 | 8.060 | 7.790 | 7.860 | 7.860 | 14,887,240 |
| 2025-10-28 | 7.950 | 8.010 | 7.860 | 7.960 | 7.960 | 11,720,940 |
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.