Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	17.010	17.310	16.880	16.940	10.539	916,300
2022-08-02	17.550	17.550	16.850	17.030	10.595	1,259,455
2022-08-01	17.410	17.700	17.410	17.520	10.900	1,061,582
2022-07-29	17.240	17.530	17.240	17.410	10.832	1,137,220
2022-07-28	17.180	17.250	17.040	17.230	10.720	723,380
2022-07-27	16.880	17.130	16.810	17.100	10.639	840,063
2022-07-26	16.810	16.980	16.720	16.870	10.496	360,640
2022-07-25	17.010	17.110	16.700	16.850	10.483	434,560
2022-07-22	16.950	17.150	16.800	16.940	10.539	545,160
2022-07-21	16.990	17.140	16.920	16.940	10.539	533,799
2022-07-20	16.880	17.080	16.800	17.010	10.583	709,756
2022-07-19	16.810	16.890	16.650	16.880	10.502	401,583
2022-07-18	16.550	16.710	16.420	16.710	10.396	403,760
2022-07-15	16.730	16.750	16.350	16.410	10.209	495,180
2022-07-14	16.630	16.820	16.330	16.710	10.396	483,980
2022-07-13	16.510	17.400	16.470	16.730	10.409	806,173
2022-07-12	16.900	16.920	16.490	16.490	10.259	727,462
2022-07-11	17.100	17.110	16.530	16.770	10.434	1,125,762
2022-07-08	17.140	17.290	17.030	17.070	10.620	673,962
2022-07-07	16.840	17.300	16.660	17.170	10.682	801,077
2022-07-06	16.750	16.900	16.440	16.850	10.483	597,023
2022-07-05	17.040	17.130	16.650	16.750	10.421	975,294
2022-07-04	17.150	17.150	16.970	17.100	10.639	587,160
2022-07-01	17.190	17.400	17.080	17.080	10.626	834,544
2022-06-30	17.110	17.450	17.100	17.190	10.695	793,583
2022-06-29	17.190	17.380	17.090	17.180	10.689	911,540
2022-06-28	17.090	17.350	17.010	17.340	10.788	863,311
2022-06-27	17.310	17.370	17.010	17.190	10.695	817,320
2022-06-24	17.070	17.260	17.070	17.190	10.695	731,220
2022-06-23	16.850	17.120	16.800	17.070	10.620	672,177
2022-06-22	16.900	17.120	16.730	16.830	10.471	746,670
2022-06-21	17.010	17.150	16.800	16.900	10.514	551,899
2022-06-20	16.830	17.180	16.830	17.050	10.608	586,230
2022-06-17	16.860	16.860	16.590	16.830	10.471	577,080
2022-06-16	16.920	16.920	16.660	16.750	10.421	673,243
2022-06-15	17.050	17.270	16.660	16.720	10.402	913,640
2022-06-14	16.680	16.860	16.440	16.780	10.440	663,600
2022-06-13	16.810	17.090	16.720	16.880	10.502	554,960
2022-06-10	16.680	17.050	16.650	16.870	10.496	588,980
2022-06-09	17.210	17.210	16.720	16.730	10.409	601,160
2022-06-08	17.260	17.350	16.860	17.160	10.676	873,880
2022-06-07	17.450	17.450	16.980	17.120	10.651	737,970
2022-06-06	17.500	17.550	17.260	17.340	10.788	828,380
2022-06-02	17.080	17.480	16.970	17.480	10.875	1,180,200
2022-06-01	16.770	17.160	16.560	17.080	10.626	1,011,942
2022-05-31	16.490	16.880	16.080	16.720	10.402	1,207,493
2022-05-30	17.100	17.600	16.180	16.430	10.222	1,787,954
2022-05-27	17.600	17.700	17.270	17.590	10.633	1,002,540
2022-05-26	17.510	17.590	17.070	17.500	10.578	689,500
2022-05-25	17.370	17.640	17.190	17.360	10.494	517,580
2022-05-24	17.920	18.180	17.340	17.340	10.481	1,099,560
2022-05-23	17.390	18.080	17.380	17.940	10.844	1,319,150
2022-05-20	17.200	17.530	17.200	17.450	10.548	776,580
2022-05-19	16.930	17.310	16.930	17.290	10.451	615,353
2022-05-18	17.130	17.200	16.840	17.170	10.379	577,920
2022-05-17	16.800	17.000	16.760	16.930	10.234	291,760
2022-05-16	17.000	17.070	16.760	16.930	10.234	447,020
2022-05-13	16.680	16.940	16.680	16.880	10.203	411,880
2022-05-12	16.590	17.110	16.510	16.880	10.203	921,760
2022-05-11	16.300	17.090	16.300	16.590	10.028	1,099,701

← NewerPage 18 of 21 · 1,212 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.