Kennede Electronics MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.020 | 8.080 | 7.850 | 7.950 | 7.950 | 11,894,600 |
| 2025-10-24 | 8.060 | 8.200 | 7.920 | 7.990 | 7.990 | 11,315,700 |
| 2025-10-23 | 8.070 | 8.090 | 7.870 | 8.060 | 8.060 | 8,389,880 |
| 2025-10-22 | 8.170 | 8.220 | 8.010 | 8.070 | 8.070 | 10,005,180 |
| 2025-10-21 | 7.970 | 8.250 | 7.800 | 8.230 | 8.230 | 15,223,522 |
| 2025-10-20 | 7.860 | 7.980 | 7.800 | 7.920 | 7.920 | 9,840,200 |
| 2025-10-17 | 8.050 | 8.050 | 7.780 | 7.840 | 7.840 | 10,397,320 |
| 2025-10-16 | 8.010 | 8.340 | 7.930 | 7.970 | 7.970 | 14,943,840 |
| 2025-10-15 | 7.800 | 7.990 | 7.610 | 7.960 | 7.960 | 15,430,622 |
| 2025-10-14 | 7.970 | 8.020 | 7.610 | 7.610 | 7.610 | 29,499,322 |
| 2025-10-13 | 7.230 | 8.240 | 7.230 | 7.980 | 7.980 | 40,742,295 |
| 2025-10-10 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 5,261,700 |
| 2025-10-09 | 9.910 | 9.920 | 8.870 | 8.870 | 8.870 | 29,703,100 |
| 2025-09-30 | 9.490 | 9.950 | 9.490 | 9.860 | 9.860 | 24,228,795 |
| 2025-09-29 | 9.230 | 9.750 | 9.170 | 9.480 | 9.480 | 18,810,075 |
| 2025-09-26 | 9.300 | 9.450 | 9.170 | 9.240 | 9.240 | 12,151,751 |
| 2025-09-25 | 9.300 | 9.440 | 9.120 | 9.400 | 9.400 | 20,699,550 |
| 2025-09-24 | 9.400 | 9.520 | 9.190 | 9.300 | 9.300 | 15,393,207 |
| 2025-09-23 | 9.450 | 9.660 | 9.000 | 9.440 | 9.440 | 18,025,740 |
| 2025-09-22 | 9.580 | 9.580 | 9.200 | 9.480 | 9.480 | 17,716,332 |
| 2025-09-19 | 9.610 | 9.650 | 9.000 | 9.540 | 9.540 | 22,709,598 |
| 2025-09-18 | 10.100 | 10.100 | 9.550 | 9.740 | 9.740 | 40,632,720 |
| 2025-09-17 | 10.280 | 10.280 | 9.960 | 10.100 | 10.100 | 19,042,255 |
| 2025-09-16 | 10.460 | 10.560 | 10.030 | 10.230 | 10.230 | 21,815,880 |
| 2025-09-15 | 9.800 | 10.660 | 9.690 | 10.460 | 10.460 | 35,915,260 |
| 2025-09-12 | 9.910 | 10.020 | 9.770 | 9.810 | 9.810 | 21,522,645 |
| 2025-09-11 | 9.740 | 10.120 | 9.570 | 9.900 | 9.900 | 19,525,930 |
| 2025-09-10 | 9.880 | 9.990 | 9.650 | 9.800 | 9.800 | 19,901,980 |
| 2025-09-09 | 10.090 | 10.210 | 9.550 | 9.950 | 9.950 | 31,728,790 |
| 2025-09-08 | 9.930 | 10.360 | 9.780 | 10.130 | 10.130 | 50,008,400 |
| 2025-09-05 | 8.920 | 9.790 | 8.920 | 9.790 | 9.790 | 43,442,294 |
| 2025-09-04 | 9.060 | 9.060 | 8.700 | 8.900 | 8.900 | 15,350,200 |
| 2025-09-03 | 9.220 | 9.220 | 8.880 | 8.900 | 8.900 | 11,900,920 |
| 2025-09-02 | 9.310 | 9.390 | 8.920 | 9.250 | 9.250 | 17,495,860 |
| 2025-09-01 | 9.180 | 9.400 | 8.900 | 9.290 | 9.290 | 21,879,566 |
| 2025-08-29 | 9.400 | 9.660 | 9.140 | 9.190 | 9.190 | 18,709,560 |
| 2025-08-28 | 9.190 | 9.390 | 8.870 | 9.290 | 9.290 | 28,001,231 |
| 2025-08-27 | 9.050 | 9.480 | 9.050 | 9.200 | 9.200 | 33,290,888 |
| 2025-08-26 | 8.930 | 9.190 | 8.810 | 9.040 | 9.040 | 20,476,540 |
| 2025-08-25 | 9.020 | 9.020 | 8.700 | 8.940 | 8.940 | 20,411,240 |
| 2025-08-22 | 9.010 | 9.170 | 8.830 | 8.950 | 8.950 | 16,028,840 |
| 2025-08-21 | 9.000 | 9.490 | 8.800 | 9.050 | 9.050 | 19,972,780 |
| 2025-08-20 | 9.060 | 9.090 | 8.840 | 8.900 | 8.900 | 19,700,433 |
| 2025-08-19 | 8.940 | 9.250 | 8.900 | 9.090 | 9.090 | 18,493,763 |
| 2025-08-18 | 8.770 | 9.250 | 8.610 | 8.940 | 8.940 | 22,956,743 |
| 2025-08-15 | 8.620 | 8.850 | 8.600 | 8.750 | 8.750 | 14,437,800 |
| 2025-08-14 | 8.800 | 8.830 | 8.570 | 8.610 | 8.610 | 13,129,900 |
| 2025-08-13 | 8.560 | 8.860 | 8.470 | 8.800 | 8.800 | 17,019,140 |
| 2025-08-12 | 8.380 | 8.600 | 8.220 | 8.570 | 8.570 | 15,562,860 |
| 2025-08-11 | 8.150 | 8.430 | 8.070 | 8.390 | 8.390 | 14,150,880 |
| 2025-08-08 | 8.060 | 8.080 | 7.920 | 8.040 | 8.040 | 7,301,900 |
| 2025-08-07 | 7.980 | 8.140 | 7.980 | 8.020 | 8.020 | 9,941,229 |
| 2025-08-06 | 7.880 | 8.010 | 7.760 | 7.990 | 7.990 | 10,987,000 |
| 2025-08-05 | 7.670 | 7.880 | 7.640 | 7.860 | 7.860 | 9,403,820 |
| 2025-08-04 | 7.760 | 7.760 | 7.570 | 7.670 | 7.670 | 10,326,280 |
| 2025-08-01 | 7.820 | 7.910 | 7.710 | 7.760 | 7.760 | 7,328,400 |
| 2025-07-31 | 7.870 | 7.950 | 7.770 | 7.800 | 7.800 | 9,598,280 |
| 2025-07-30 | 8.010 | 8.120 | 7.850 | 7.890 | 7.890 | 9,698,040 |
| 2025-07-29 | 8.100 | 8.260 | 7.940 | 8.040 | 8.040 | 15,815,397 |
| 2025-07-28 | 7.770 | 8.200 | 7.700 | 8.140 | 8.140 | 26,925,600 |
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.