Kennede Electronics MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.850 | 5.950 | 5.770 | 5.920 | 5.920 | 14,567,280 |
| 2024-10-29 | 6.080 | 6.130 | 5.850 | 5.860 | 5.860 | 17,273,340 |
| 2024-10-28 | 5.880 | 6.070 | 5.860 | 6.060 | 6.060 | 15,201,000 |
| 2024-10-25 | 5.740 | 5.890 | 5.720 | 5.850 | 5.850 | 13,153,308 |
| 2024-10-24 | 5.730 | 5.790 | 5.660 | 5.740 | 5.740 | 11,852,863 |
| 2024-10-23 | 5.760 | 5.830 | 5.700 | 5.730 | 5.730 | 14,977,703 |
| 2024-10-22 | 5.630 | 5.800 | 5.580 | 5.800 | 5.800 | 23,270,720 |
| 2024-10-21 | 5.680 | 5.710 | 5.510 | 5.600 | 5.600 | 24,714,029 |
| 2024-10-18 | 5.710 | 5.810 | 5.600 | 5.730 | 5.730 | 38,195,835 |
| 2024-10-17 | 5.750 | 6.170 | 5.650 | 5.760 | 5.760 | 47,767,123 |
| 2024-10-16 | 5.430 | 5.630 | 5.360 | 5.610 | 5.610 | 12,616,024 |
| 2024-10-15 | 5.590 | 5.630 | 5.460 | 5.460 | 5.460 | 11,534,780 |
| 2024-10-14 | 5.380 | 5.670 | 5.340 | 5.610 | 5.610 | 20,013,704 |
| 2024-10-11 | 5.510 | 5.810 | 5.290 | 5.350 | 5.350 | 20,436,224 |
| 2024-10-10 | 5.610 | 5.750 | 5.340 | 5.500 | 5.500 | 20,766,031 |
| 2024-10-09 | 6.200 | 6.200 | 5.660 | 5.660 | 5.660 | 19,167,208 |
| 2024-10-08 | 6.720 | 6.720 | 5.880 | 6.290 | 6.290 | 32,229,679 |
| 2024-09-30 | 5.770 | 6.120 | 5.610 | 6.110 | 6.110 | 21,747,054 |
| 2024-09-27 | 5.440 | 5.680 | 5.380 | 5.560 | 5.560 | 14,888,781 |
| 2024-09-26 | 5.140 | 5.360 | 5.140 | 5.340 | 5.340 | 12,256,203 |
| 2024-09-25 | 5.090 | 5.490 | 5.090 | 5.210 | 5.210 | 15,211,203 |
| 2024-09-24 | 4.930 | 5.090 | 4.930 | 5.070 | 5.070 | 9,909,340 |
| 2024-09-23 | 4.960 | 5.000 | 4.870 | 4.950 | 4.950 | 5,426,300 |
| 2024-09-20 | 4.970 | 4.990 | 4.890 | 4.940 | 4.940 | 6,113,859 |
| 2024-09-19 | 4.800 | 5.000 | 4.740 | 4.960 | 4.960 | 10,343,661 |
| 2024-09-18 | 4.810 | 4.860 | 4.640 | 4.720 | 4.720 | 7,008,600 |
| 2024-09-13 | 4.950 | 4.950 | 4.810 | 4.820 | 4.820 | 6,363,000 |
| 2024-09-12 | 5.020 | 5.030 | 4.910 | 4.910 | 4.910 | 7,669,203 |
| 2024-09-11 | 5.040 | 5.100 | 4.970 | 4.980 | 4.980 | 8,589,000 |
| 2024-09-10 | 4.990 | 5.280 | 4.960 | 5.060 | 5.060 | 12,713,320 |
| 2024-09-09 | 4.830 | 5.020 | 4.790 | 4.940 | 4.940 | 13,552,240 |
| 2024-09-06 | 5.250 | 5.260 | 4.920 | 4.920 | 4.920 | 20,930,139 |
| 2024-09-05 | 5.360 | 5.410 | 5.220 | 5.290 | 5.290 | 26,323,620 |
| 2024-09-04 | 5.250 | 5.790 | 5.200 | 5.570 | 5.570 | 39,305,002 |
| 2024-09-03 | 5.090 | 5.450 | 5.040 | 5.450 | 5.450 | 12,218,063 |
| 2024-09-02 | 5.010 | 5.100 | 4.930 | 4.950 | 4.950 | 6,834,620 |
| 2024-08-30 | 4.850 | 5.140 | 4.850 | 5.010 | 5.010 | 8,037,800 |
| 2024-08-29 | 4.770 | 4.860 | 4.700 | 4.830 | 4.830 | 4,042,900 |
| 2024-08-28 | 4.740 | 4.870 | 4.690 | 4.770 | 4.770 | 3,903,662 |
| 2024-08-27 | 4.890 | 4.900 | 4.710 | 4.740 | 4.740 | 4,224,800 |
| 2024-08-26 | 4.860 | 4.990 | 4.820 | 4.870 | 4.870 | 5,057,400 |
| 2024-08-23 | 4.760 | 4.870 | 4.650 | 4.860 | 4.860 | 5,235,700 |
| 2024-08-22 | 4.860 | 4.910 | 4.740 | 4.740 | 4.740 | 4,858,600 |
| 2024-08-21 | 4.900 | 4.940 | 4.830 | 4.890 | 4.890 | 4,462,600 |
| 2024-08-20 | 5.000 | 5.190 | 4.890 | 4.910 | 4.910 | 8,176,700 |
| 2024-08-19 | 5.060 | 5.090 | 4.970 | 5.030 | 5.030 | 3,436,100 |
| 2024-08-16 | 5.110 | 5.190 | 5.050 | 5.060 | 5.060 | 4,142,941 |
| 2024-08-15 | 5.180 | 5.180 | 4.970 | 5.110 | 5.110 | 5,255,100 |
| 2024-08-14 | 5.050 | 5.170 | 5.020 | 5.070 | 5.070 | 4,056,800 |
| 2024-08-13 | 5.110 | 5.140 | 4.890 | 5.070 | 5.070 | 6,731,140 |
| 2024-08-12 | 5.200 | 5.240 | 5.100 | 5.120 | 5.120 | 4,531,400 |
| 2024-08-09 | 5.360 | 5.390 | 5.220 | 5.220 | 5.220 | 3,241,500 |
| 2024-08-08 | 5.300 | 5.380 | 5.170 | 5.310 | 5.310 | 4,339,600 |
| 2024-08-07 | 5.400 | 5.440 | 5.320 | 5.340 | 5.340 | 3,607,900 |
| 2024-08-06 | 5.410 | 5.450 | 5.290 | 5.380 | 5.380 | 4,534,200 |
| 2024-08-05 | 5.480 | 5.520 | 5.240 | 5.240 | 5.240 | 4,962,900 |
| 2024-08-02 | 5.560 | 5.600 | 5.450 | 5.480 | 5.480 | 3,750,300 |
| 2024-08-01 | 5.670 | 5.690 | 5.540 | 5.590 | 5.590 | 4,740,800 |
| 2024-07-31 | 5.290 | 5.620 | 5.290 | 5.610 | 5.610 | 5,436,300 |
| 2024-07-30 | 5.240 | 5.360 | 5.200 | 5.330 | 5.330 | 4,680,000 |
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.