Kennede Electronics MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.750 | 7.780 | 7.600 | 7.690 | 7.690 | 10,294,380 |
| 2025-07-24 | 7.740 | 7.890 | 7.530 | 7.740 | 7.740 | 17,074,400 |
| 2025-07-23 | 7.490 | 7.750 | 7.460 | 7.650 | 7.650 | 16,158,900 |
| 2025-07-22 | 7.450 | 7.520 | 7.360 | 7.480 | 7.480 | 8,135,820 |
| 2025-07-21 | 7.520 | 7.550 | 7.400 | 7.450 | 7.450 | 9,333,300 |
| 2025-07-18 | 7.450 | 7.560 | 7.380 | 7.510 | 7.510 | 9,736,120 |
| 2025-07-17 | 7.560 | 7.580 | 7.400 | 7.420 | 7.420 | 11,704,760 |
| 2025-07-16 | 7.100 | 7.650 | 7.080 | 7.540 | 7.540 | 25,263,912 |
| 2025-07-15 | 7.240 | 7.270 | 7.040 | 7.090 | 7.090 | 8,552,200 |
| 2025-07-14 | 7.160 | 7.340 | 7.140 | 7.250 | 7.250 | 11,127,760 |
| 2025-07-11 | 7.290 | 7.300 | 7.050 | 7.110 | 7.110 | 16,546,020 |
| 2025-07-10 | 7.300 | 7.330 | 7.170 | 7.280 | 7.280 | 5,676,040 |
| 2025-07-09 | 7.360 | 7.410 | 7.270 | 7.290 | 7.290 | 5,889,900 |
| 2025-07-08 | 7.300 | 7.370 | 7.300 | 7.360 | 7.360 | 5,697,103 |
| 2025-07-07 | 7.370 | 7.430 | 7.220 | 7.300 | 7.300 | 7,537,680 |
| 2025-07-04 | 7.650 | 7.680 | 7.350 | 7.370 | 7.370 | 13,785,040 |
| 2025-07-03 | 7.420 | 7.690 | 7.370 | 7.640 | 7.640 | 11,148,789 |
| 2025-07-02 | 7.330 | 7.420 | 7.320 | 7.400 | 7.400 | 6,671,491 |
| 2025-07-01 | 7.490 | 7.510 | 7.270 | 7.370 | 7.370 | 8,718,410 |
| 2025-06-30 | 7.440 | 7.580 | 7.410 | 7.470 | 7.470 | 11,946,900 |
| 2025-06-27 | 7.660 | 7.720 | 7.380 | 7.410 | 7.410 | 16,762,800 |
| 2025-06-26 | 7.730 | 7.800 | 7.620 | 7.640 | 7.640 | 8,321,100 |
| 2025-06-25 | 7.920 | 7.920 | 7.690 | 7.790 | 7.790 | 10,190,500 |
| 2025-06-24 | 7.740 | 7.810 | 7.620 | 7.790 | 7.790 | 9,984,770 |
| 2025-06-23 | 7.570 | 7.700 | 7.490 | 7.660 | 7.660 | 12,206,820 |
| 2025-06-20 | 7.550 | 7.830 | 7.480 | 7.650 | 7.650 | 20,539,500 |
| 2025-06-19 | 7.250 | 7.900 | 7.250 | 7.670 | 7.670 | 29,548,869 |
| 2025-06-18 | 7.190 | 7.300 | 7.060 | 7.270 | 7.270 | 9,192,610 |
| 2025-06-17 | 7.250 | 7.290 | 7.170 | 7.210 | 7.210 | 8,068,480 |
| 2025-06-16 | 7.430 | 7.430 | 7.210 | 7.260 | 7.260 | 14,518,629 |
| 2025-06-13 | 7.750 | 7.800 | 7.450 | 7.450 | 7.450 | 13,428,040 |
| 2025-06-12 | 7.530 | 7.770 | 7.460 | 7.720 | 7.720 | 13,062,600 |
| 2025-06-11 | 7.470 | 7.590 | 7.470 | 7.510 | 7.510 | 8,785,268 |
| 2025-06-10 | 7.550 | 7.600 | 7.370 | 7.470 | 7.470 | 13,078,700 |
| 2025-06-09 | 7.440 | 7.580 | 7.350 | 7.550 | 7.550 | 12,483,000 |
| 2025-06-06 | 7.270 | 7.450 | 7.200 | 7.440 | 7.440 | 10,688,200 |
| 2025-06-05 | 7.450 | 7.500 | 7.180 | 7.230 | 7.230 | 15,362,880 |
| 2025-06-04 | 7.160 | 7.500 | 7.100 | 7.450 | 7.450 | 14,272,440 |
| 2025-06-03 | 7.090 | 7.250 | 7.070 | 7.150 | 7.150 | 5,363,400 |
| 2025-05-30 | 7.240 | 7.260 | 7.100 | 7.120 | 7.120 | 6,513,800 |
| 2025-05-29 | 7.100 | 7.320 | 7.100 | 7.220 | 7.220 | 7,984,740 |
| 2025-05-28 | 7.420 | 7.480 | 7.100 | 7.130 | 7.130 | 12,741,600 |
| 2025-05-27 | 7.170 | 7.450 | 7.120 | 7.380 | 7.380 | 11,046,240 |
| 2025-05-26 | 7.170 | 7.240 | 7.060 | 7.160 | 7.160 | 10,136,600 |
| 2025-05-23 | 7.270 | 7.370 | 7.150 | 7.150 | 7.150 | 11,407,840 |
| 2025-05-22 | 7.430 | 7.770 | 7.250 | 7.310 | 7.310 | 18,052,000 |
| 2025-05-21 | 7.400 | 7.450 | 7.260 | 7.430 | 7.430 | 9,608,840 |
| 2025-05-20 | 7.330 | 7.590 | 7.250 | 7.400 | 7.400 | 13,764,300 |
| 2025-05-19 | 7.180 | 7.370 | 7.160 | 7.250 | 7.250 | 9,107,300 |
| 2025-05-16 | 7.200 | 7.330 | 7.150 | 7.210 | 7.210 | 5,504,220 |
| 2025-05-15 | 7.290 | 7.290 | 7.110 | 7.200 | 7.200 | 7,063,920 |
| 2025-05-14 | 7.370 | 7.410 | 7.210 | 7.250 | 7.250 | 7,508,100 |
| 2025-05-13 | 7.450 | 7.480 | 7.280 | 7.400 | 7.400 | 8,001,100 |
| 2025-05-12 | 7.300 | 7.430 | 7.230 | 7.350 | 7.350 | 7,976,900 |
| 2025-05-09 | 7.290 | 7.380 | 7.180 | 7.270 | 7.270 | 9,715,380 |
| 2025-05-08 | 6.950 | 7.310 | 6.950 | 7.290 | 7.290 | 11,976,503 |
| 2025-05-07 | 7.050 | 7.160 | 6.910 | 6.990 | 6.990 | 7,749,600 |
| 2025-05-06 | 6.920 | 7.080 | 6.810 | 7.040 | 7.040 | 9,977,443 |
| 2025-04-30 | 6.610 | 7.080 | 6.600 | 6.910 | 6.910 | 17,345,480 |
| 2025-04-29 | 6.600 | 6.880 | 6.500 | 6.510 | 6.510 | 13,110,000 |
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.