Kennede Electronics MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.550 | 6.800 | 6.170 | 6.760 | 6.760 | 11,478,100 |
| 2026-10-22 | 6.910 | 6.980 | 6.640 | 6.650 | 6.650 | 8,662,407 |
| 2026-10-21 | 6.790 | 7.100 | 6.780 | 6.840 | 6.840 | 10,611,394 |
| 2026-10-20 | 6.680 | 6.800 | 6.600 | 6.750 | 6.750 | 5,679,700 |
| 2026-10-19 | 6.760 | 6.900 | 6.530 | 6.710 | 6.710 | 8,322,640 |
| 2026-10-16 | 6.920 | 7.020 | 6.730 | 6.790 | 6.790 | 9,011,000 |
| 2026-10-15 | 7.020 | 7.310 | 6.850 | 6.900 | 6.900 | 15,176,100 |
| 2026-10-14 | 7.290 | 7.770 | 7.180 | 7.270 | 7.270 | 18,650,332 |
| 2026-10-13 | 7.070 | 7.300 | 6.790 | 7.230 | 7.230 | 13,008,800 |
| 2026-10-12 | 7.370 | 7.450 | 7.050 | 7.190 | 7.190 | 13,936,400 |
| 2026-10-09 | 7.090 | 7.430 | 6.900 | 7.420 | 7.420 | 13,559,460 |
| 2026-10-08 | 7.370 | 7.410 | 7.070 | 7.110 | 7.110 | 9,581,700 |
| 2026-09-30 | 7.460 | 7.590 | 7.300 | 7.310 | 7.310 | 6,276,500 |
| 2026-09-29 | 7.320 | 7.560 | 7.290 | 7.420 | 7.420 | 8,390,899 |
| 2026-09-28 | 7.510 | 7.510 | 7.190 | 7.360 | 7.360 | 9,171,800 |
| 2026-09-24 | 7.230 | 7.450 | 7.220 | 7.380 | 7.380 | 9,365,795 |
Page 1 of 1 · 16 trading days
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.