Shenzhen Keanda Electronic Techno historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.380	19.340	17.330	18.150	11.292	7,904,216
2022-11-02	17.500	17.740	17.180	17.580	10.937	4,009,829
2022-11-01	17.360	17.590	17.100	17.570	10.931	4,540,825
2022-10-31	17.200	17.940	17.150	17.730	11.031	5,882,511
2022-10-28	16.910	18.090	16.760	17.620	10.962	8,424,666
2022-10-27	17.080	17.550	16.860	16.930	10.533	7,581,504
2022-10-26	18.000	19.180	17.440	17.630	10.969	11,809,667
2022-10-25	15.750	17.440	15.300	17.440	10.850	5,377,905
2022-10-24	15.990	16.130	15.750	15.850	9.861	776,300
2022-10-21	15.930	16.030	15.810	15.980	9.942	447,013
2022-10-20	15.830	16.020	15.760	15.940	9.917	387,850
2022-10-19	15.980	16.040	15.830	15.930	9.911	657,931
2022-10-18	15.980	16.020	15.780	15.930	9.911	376,320
2022-10-17	15.700	15.900	15.610	15.890	9.886	444,360
2022-10-14	15.660	15.760	15.550	15.640	9.730	668,843
2022-10-13	15.140	15.570	15.080	15.530	9.662	548,202
2022-10-12	14.880	15.130	14.700	15.130	9.413	432,765
2022-10-11	14.930	14.970	14.670	14.830	9.227	456,285
2022-10-10	15.160	15.360	14.800	14.930	9.289	606,900
2022-09-30	15.280	15.510	15.080	15.160	9.432	455,896
2022-09-29	15.760	15.760	15.230	15.290	9.513	422,408
2022-09-28	15.750	15.750	15.000	15.540	9.668	378,448
2022-09-27	15.700	15.800	15.470	15.740	9.793	324,240
2022-09-26	15.880	15.940	15.420	15.540	9.668	469,016
2022-09-23	15.950	16.020	15.690	15.870	9.874	538,020
2022-09-22	16.050	16.050	15.890	15.950	9.923	381,360
2022-09-21	15.850	16.090	15.850	16.000	9.954	516,143
2022-09-20	15.700	15.900	15.680	15.900	9.892	305,620
2022-09-19	15.920	15.920	15.510	15.660	9.743	614,880
2022-09-16	16.280	16.280	15.730	15.910	9.898	1,022,350
2022-09-15	16.560	16.800	16.150	16.280	10.129	714,280
2022-09-14	16.570	16.640	16.320	16.500	10.265	547,820
2022-09-13	16.680	16.890	16.600	16.610	10.334	401,520
2022-09-09	16.850	16.930	16.630	16.680	10.378	482,300
2022-09-08	17.050	17.110	16.800	16.850	10.483	552,020
2022-09-07	17.070	17.070	16.850	16.960	10.552	491,453
2022-09-06	17.040	17.090	16.700	17.090	10.633	492,476
2022-09-05	16.920	17.060	16.750	16.940	10.539	441,420
2022-09-02	16.620	16.850	16.530	16.840	10.477	311,780
2022-09-01	17.000	17.000	16.600	16.600	10.328	734,816
2022-08-31	17.250	17.250	16.770	16.880	10.502	927,350
2022-08-30	17.030	17.370	16.880	17.110	10.645	647,210
2022-08-29	16.760	17.090	16.440	17.000	10.577	661,838
2022-08-26	16.940	17.130	16.750	16.950	10.545	1,068,200
2022-08-25	17.260	17.330	16.740	16.950	10.545	1,238,503
2022-08-24	17.740	17.750	17.150	17.150	10.670	1,085,980
2022-08-23	17.480	17.980	17.220	17.690	11.006	901,460
2022-08-22	17.640	17.750	17.310	17.420	10.838	1,064,560
2022-08-19	17.950	18.070	17.550	17.620	10.962	1,208,760
2022-08-18	18.020	18.040	17.880	17.910	11.143	648,480
2022-08-17	17.990	18.120	17.940	17.960	11.174	893,760
2022-08-16	17.980	18.050	17.910	17.960	11.174	604,520
2022-08-15	18.090	18.090	17.600	17.980	11.186	1,080,342
2022-08-12	17.990	18.000	17.730	17.750	11.043	888,400
2022-08-11	18.070	18.070	17.800	17.950	11.168	1,100,477
2022-08-10	17.500	17.960	17.470	17.900	11.137	1,531,287
2022-08-09	17.480	17.670	17.460	17.610	10.956	958,160
2022-08-08	17.500	17.500	17.240	17.490	10.881	759,803
2022-08-05	16.900	17.440	16.900	17.380	10.813	757,540
2022-08-04	16.950	17.080	16.660	17.010	10.583	688,100

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.1000 CNY
2026-04-29	0.1500 CNY
2025-09-26	0.1500 CNY
2025-04-29	0.1500 CNY
2024-09-27	0.1500 CNY
2024-05-28	0.3000 CNY
2023-05-25	0.8400 CNY
2022-05-30	0.5000 CNY
2021-05-28	0.2000 CNY
2020-05-19	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.