Kennede Electronics MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.100 | 7.210 | 6.800 | 6.800 | 6.800 | 12,046,820 |
| 2025-01-22 | 7.200 | 7.270 | 6.930 | 7.010 | 7.010 | 10,088,559 |
| 2025-01-21 | 7.360 | 7.360 | 7.120 | 7.230 | 7.230 | 12,509,442 |
| 2025-01-20 | 6.800 | 7.440 | 6.470 | 7.250 | 7.250 | 20,755,138 |
| 2025-01-17 | 6.920 | 6.960 | 6.750 | 6.800 | 6.800 | 9,190,952 |
| 2025-01-16 | 6.980 | 6.980 | 6.800 | 6.860 | 6.860 | 7,402,412 |
| 2025-01-15 | 7.040 | 7.100 | 6.900 | 6.930 | 6.930 | 6,541,618 |
| 2025-01-14 | 6.800 | 7.080 | 6.780 | 7.060 | 7.060 | 9,640,229 |
| 2025-01-13 | 6.690 | 6.860 | 6.410 | 6.780 | 6.780 | 8,568,158 |
| 2025-01-10 | 6.970 | 7.000 | 6.600 | 6.660 | 6.660 | 9,660,791 |
| 2025-01-09 | 6.880 | 7.110 | 6.840 | 6.950 | 6.950 | 10,399,667 |
| 2025-01-08 | 6.830 | 6.920 | 6.570 | 6.850 | 6.850 | 12,971,109 |
| 2025-01-07 | 6.520 | 6.910 | 6.520 | 6.840 | 6.840 | 18,479,100 |
| 2025-01-06 | 6.510 | 6.700 | 6.200 | 6.560 | 6.560 | 12,629,838 |
| 2025-01-03 | 6.800 | 6.970 | 6.260 | 6.600 | 6.600 | 16,152,610 |
| 2025-01-02 | 6.950 | 7.030 | 6.660 | 6.780 | 6.780 | 10,892,523 |
| 2024-12-31 | 7.310 | 7.350 | 6.830 | 6.950 | 6.950 | 16,197,460 |
| 2024-12-30 | 7.020 | 7.480 | 6.670 | 7.230 | 7.230 | 21,178,906 |
| 2024-12-27 | 7.030 | 7.180 | 6.920 | 7.000 | 7.000 | 12,600,566 |
| 2024-12-26 | 6.990 | 7.100 | 6.920 | 6.990 | 6.990 | 8,870,880 |
| 2024-12-25 | 7.300 | 7.300 | 6.660 | 7.000 | 7.000 | 12,607,540 |
| 2024-12-24 | 7.330 | 7.500 | 7.060 | 7.290 | 7.290 | 13,535,123 |
| 2024-12-23 | 7.810 | 7.850 | 7.170 | 7.290 | 7.290 | 19,749,000 |
| 2024-12-20 | 8.000 | 8.030 | 7.700 | 7.770 | 7.770 | 15,242,640 |
| 2024-12-19 | 7.720 | 8.150 | 7.720 | 7.980 | 7.980 | 14,155,280 |
| 2024-12-18 | 7.710 | 7.910 | 7.570 | 7.870 | 7.870 | 18,484,260 |
| 2024-12-17 | 8.320 | 8.360 | 7.540 | 7.540 | 7.540 | 29,747,703 |
| 2024-12-16 | 8.520 | 8.630 | 8.300 | 8.380 | 8.380 | 21,979,019 |
| 2024-12-13 | 8.020 | 8.690 | 8.020 | 8.490 | 8.490 | 30,995,322 |
| 2024-12-12 | 8.310 | 8.410 | 8.020 | 8.080 | 8.080 | 28,525,481 |
| 2024-12-11 | 8.370 | 8.580 | 8.240 | 8.280 | 8.280 | 25,952,066 |
| 2024-12-10 | 8.100 | 8.580 | 7.900 | 8.370 | 8.370 | 28,225,042 |
| 2024-12-09 | 7.650 | 8.060 | 7.550 | 8.000 | 8.000 | 22,764,466 |
| 2024-12-06 | 7.890 | 7.990 | 7.700 | 7.710 | 7.710 | 22,310,697 |
| 2024-12-05 | 7.350 | 7.970 | 7.340 | 7.900 | 7.900 | 24,060,421 |
| 2024-12-04 | 7.280 | 7.560 | 7.260 | 7.400 | 7.400 | 21,531,000 |
| 2024-12-03 | 7.190 | 7.580 | 7.150 | 7.380 | 7.380 | 22,976,580 |
| 2024-12-02 | 7.000 | 7.280 | 6.930 | 7.190 | 7.190 | 19,584,340 |
| 2024-11-29 | 6.920 | 6.970 | 6.780 | 6.930 | 6.930 | 14,097,068 |
| 2024-11-28 | 6.860 | 7.030 | 6.840 | 6.890 | 6.890 | 18,887,168 |
| 2024-11-27 | 6.550 | 7.050 | 6.510 | 6.910 | 6.910 | 28,251,900 |
| 2024-11-26 | 6.600 | 6.710 | 6.520 | 6.630 | 6.630 | 12,271,300 |
| 2024-11-25 | 6.340 | 6.650 | 6.270 | 6.620 | 6.620 | 15,371,240 |
| 2024-11-22 | 6.610 | 6.730 | 6.300 | 6.380 | 6.380 | 14,427,200 |
| 2024-11-21 | 6.450 | 6.720 | 6.380 | 6.630 | 6.630 | 19,497,100 |
| 2024-11-20 | 6.490 | 6.620 | 6.420 | 6.530 | 6.530 | 15,514,270 |
| 2024-11-19 | 6.150 | 6.500 | 6.120 | 6.450 | 6.450 | 17,833,120 |
| 2024-11-18 | 6.440 | 6.510 | 6.090 | 6.150 | 6.150 | 17,650,260 |
| 2024-11-15 | 6.650 | 6.870 | 6.290 | 6.340 | 6.340 | 26,615,781 |
| 2024-11-14 | 6.760 | 7.100 | 6.620 | 6.740 | 6.740 | 37,261,800 |
| 2024-11-13 | 6.380 | 6.850 | 6.350 | 6.810 | 6.810 | 37,505,501 |
| 2024-11-12 | 6.280 | 6.620 | 6.280 | 6.420 | 6.420 | 25,436,340 |
| 2024-11-11 | 6.200 | 6.280 | 6.130 | 6.270 | 6.270 | 15,124,360 |
| 2024-11-08 | 6.080 | 6.280 | 6.030 | 6.200 | 6.200 | 19,434,640 |
| 2024-11-07 | 5.840 | 6.080 | 5.780 | 6.080 | 6.080 | 16,131,583 |
| 2024-11-06 | 5.860 | 5.980 | 5.820 | 5.870 | 5.870 | 15,076,360 |
| 2024-11-05 | 5.830 | 5.910 | 5.780 | 5.890 | 5.890 | 12,347,560 |
| 2024-11-04 | 5.620 | 5.880 | 5.570 | 5.810 | 5.810 | 12,081,804 |
| 2024-11-01 | 6.010 | 6.020 | 5.640 | 5.640 | 5.640 | 19,895,600 |
| 2024-10-31 | 5.890 | 6.040 | 5.820 | 6.000 | 6.000 | 14,453,820 |
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.