Kennede Electronics MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.760 | 6.810 | 6.550 | 6.660 | 6.660 | 6,830,900 |
| 2025-04-25 | 6.940 | 7.000 | 6.720 | 6.750 | 6.750 | 10,135,000 |
| 2025-04-24 | 6.930 | 7.090 | 6.840 | 6.960 | 6.960 | 9,951,700 |
| 2025-04-23 | 6.690 | 6.990 | 6.680 | 6.900 | 6.900 | 11,091,540 |
| 2025-04-22 | 6.700 | 6.790 | 6.600 | 6.640 | 6.640 | 7,663,140 |
| 2025-04-21 | 6.370 | 6.720 | 6.280 | 6.690 | 6.690 | 14,636,940 |
| 2025-04-18 | 6.230 | 6.710 | 6.210 | 6.360 | 6.360 | 11,630,300 |
| 2025-04-17 | 6.320 | 6.380 | 6.230 | 6.240 | 6.240 | 9,124,740 |
| 2025-04-16 | 6.490 | 6.670 | 6.260 | 6.330 | 6.330 | 10,777,200 |
| 2025-04-15 | 6.710 | 6.750 | 6.380 | 6.470 | 6.470 | 10,853,540 |
| 2025-04-14 | 6.540 | 6.740 | 6.540 | 6.700 | 6.700 | 10,429,558 |
| 2025-04-11 | 6.500 | 6.660 | 6.400 | 6.420 | 6.420 | 10,124,900 |
| 2025-04-10 | 6.380 | 6.710 | 6.380 | 6.560 | 6.560 | 14,576,680 |
| 2025-04-09 | 5.960 | 6.380 | 5.880 | 6.290 | 6.290 | 23,902,771 |
| 2025-04-08 | 6.910 | 7.050 | 6.530 | 6.530 | 6.530 | 12,833,000 |
| 2025-04-07 | 7.290 | 7.690 | 7.250 | 7.250 | 7.250 | 10,568,480 |
| 2025-04-03 | 8.000 | 8.230 | 7.890 | 8.060 | 8.060 | 13,051,960 |
| 2025-04-02 | 7.600 | 8.100 | 7.530 | 8.060 | 8.060 | 14,147,103 |
| 2025-04-01 | 7.450 | 7.770 | 7.390 | 7.600 | 7.600 | 11,129,780 |
| 2025-03-31 | 7.510 | 7.550 | 7.250 | 7.360 | 7.360 | 8,739,540 |
| 2025-03-28 | 7.600 | 7.790 | 7.560 | 7.590 | 7.590 | 7,643,040 |
| 2025-03-27 | 7.970 | 8.010 | 7.630 | 7.640 | 7.640 | 14,257,760 |
| 2025-03-26 | 8.170 | 8.250 | 7.910 | 7.940 | 7.940 | 15,207,440 |
| 2025-03-25 | 8.000 | 8.380 | 7.700 | 8.250 | 8.250 | 19,541,203 |
| 2025-03-24 | 8.160 | 8.390 | 7.710 | 7.950 | 7.950 | 14,107,540 |
| 2025-03-21 | 8.250 | 8.300 | 8.130 | 8.180 | 8.180 | 7,654,440 |
| 2025-03-20 | 8.300 | 8.440 | 8.220 | 8.260 | 8.260 | 9,425,900 |
| 2025-03-19 | 8.640 | 8.660 | 8.240 | 8.290 | 8.290 | 8,653,549 |
| 2025-03-18 | 8.560 | 8.700 | 8.490 | 8.560 | 8.560 | 11,053,920 |
| 2025-03-17 | 8.560 | 8.640 | 8.160 | 8.510 | 8.510 | 21,420,080 |
| 2025-03-14 | 8.390 | 8.730 | 8.340 | 8.490 | 8.490 | 15,786,420 |
| 2025-03-13 | 8.620 | 8.680 | 8.340 | 8.400 | 8.400 | 11,751,304 |
| 2025-03-12 | 8.700 | 9.010 | 8.570 | 8.630 | 8.630 | 18,634,164 |
| 2025-03-11 | 8.870 | 8.950 | 8.470 | 8.720 | 8.720 | 23,014,106 |
| 2025-03-10 | 8.940 | 9.200 | 8.860 | 8.960 | 8.960 | 21,444,627 |
| 2025-03-07 | 8.920 | 8.920 | 8.730 | 8.860 | 8.860 | 7,821,204 |
| 2025-03-06 | 8.880 | 8.930 | 8.760 | 8.860 | 8.860 | 8,347,812 |
| 2025-03-05 | 9.160 | 9.170 | 8.710 | 8.880 | 8.880 | 14,894,463 |
| 2025-03-04 | 8.600 | 9.200 | 8.590 | 9.180 | 9.180 | 22,850,409 |
| 2025-03-03 | 8.600 | 8.750 | 8.570 | 8.660 | 8.660 | 11,762,040 |
| 2025-02-28 | 8.870 | 8.870 | 8.480 | 8.510 | 8.510 | 14,262,020 |
| 2025-02-27 | 8.860 | 8.980 | 8.680 | 8.870 | 8.870 | 14,332,761 |
| 2025-02-26 | 8.990 | 8.990 | 8.730 | 8.840 | 8.840 | 12,076,520 |
| 2025-02-25 | 8.750 | 9.050 | 8.560 | 8.820 | 8.820 | 18,983,947 |
| 2025-02-24 | 8.450 | 8.990 | 8.350 | 8.820 | 8.820 | 23,295,399 |
| 2025-02-21 | 8.040 | 8.560 | 8.040 | 8.410 | 8.410 | 21,435,066 |
| 2025-02-20 | 8.370 | 8.500 | 8.000 | 8.070 | 8.070 | 20,033,398 |
| 2025-02-19 | 7.760 | 7.990 | 7.670 | 7.990 | 7.990 | 8,379,340 |
| 2025-02-18 | 8.100 | 8.130 | 7.730 | 7.750 | 7.750 | 12,845,500 |
| 2025-02-17 | 7.820 | 8.140 | 7.700 | 8.070 | 8.070 | 15,162,340 |
| 2025-02-14 | 7.630 | 7.830 | 7.580 | 7.720 | 7.720 | 13,803,183 |
| 2025-02-13 | 7.690 | 7.790 | 7.520 | 7.620 | 7.620 | 11,271,483 |
| 2025-02-12 | 7.790 | 7.820 | 7.430 | 7.600 | 7.600 | 15,947,760 |
| 2025-02-11 | 7.670 | 7.850 | 7.500 | 7.780 | 7.780 | 14,246,080 |
| 2025-02-10 | 7.520 | 7.690 | 7.450 | 7.660 | 7.660 | 11,874,860 |
| 2025-02-07 | 7.430 | 7.650 | 7.370 | 7.510 | 7.510 | 14,400,765 |
| 2025-02-06 | 7.050 | 7.400 | 6.960 | 7.400 | 7.400 | 12,682,400 |
| 2025-02-05 | 6.700 | 7.080 | 6.610 | 7.000 | 7.000 | 9,749,018 |
| 2025-01-27 | 6.920 | 7.080 | 6.600 | 6.600 | 6.600 | 8,617,620 |
| 2025-01-24 | 6.810 | 7.260 | 6.750 | 6.850 | 6.850 | 14,698,360 |
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.