Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	16.340	16.630	16.120	16.450	9.943	492,800
2022-05-09	16.470	16.470	16.070	16.360	9.889	952,294
2022-05-06	16.100	16.570	15.770	16.290	9.847	766,500
2022-05-05	16.130	16.400	15.750	16.210	9.798	483,000
2022-04-29	15.890	16.150	15.780	16.130	9.750	627,340
2022-04-28	15.520	15.980	15.200	15.750	9.520	871,428
2022-04-27	15.020	15.430	14.720	15.350	9.279	731,871
2022-04-26	15.500	15.990	14.920	15.090	9.121	903,203
2022-04-25	16.120	16.370	15.500	15.500	9.369	765,588
2022-04-22	16.560	16.560	16.030	16.370	9.895	599,480
2022-04-21	16.710	17.000	16.300	16.330	9.871	864,780
2022-04-20	17.010	17.260	16.720	16.820	10.167	467,040
2022-04-19	16.790	17.090	16.780	16.990	10.270	490,280
2022-04-18	16.700	16.910	16.350	16.700	10.095	672,280
2022-04-15	17.220	17.350	16.620	16.720	10.107	1,052,520
2022-04-14	17.430	17.450	17.250	17.300	10.457	462,560
2022-04-13	17.610	17.610	17.190	17.200	10.397	582,680
2022-04-12	17.200	17.980	17.070	17.610	10.645	839,322
2022-04-11	17.420	17.940	17.240	17.320	10.469	978,740
2022-04-08	18.040	18.080	17.550	17.600	10.639	831,740
2022-04-07	18.370	18.380	17.840	17.840	10.784	1,127,737
2022-04-06	17.600	18.450	17.430	18.230	11.019	2,166,257
2022-04-01	17.020	17.760	17.020	17.600	10.639	1,678,320
2022-03-31	16.760	17.250	16.660	17.220	10.409	1,019,403
2022-03-30	16.850	17.030	16.730	16.850	10.185	406,840
2022-03-29	17.060	17.060	16.600	16.730	10.113	672,037
2022-03-28	16.960	17.090	16.710	16.830	10.173	888,720
2022-03-25	17.040	17.200	16.910	17.130	10.355	732,200
2022-03-24	17.280	17.330	16.880	17.040	10.300	1,138,905
2022-03-23	17.670	17.750	17.070	17.110	10.342	1,851,920
2022-03-22	17.710	18.070	17.400	17.570	10.620	3,457,685
2022-03-21	16.870	18.100	16.760	18.020	10.892	4,896,560
2022-03-18	16.200	16.550	16.050	16.450	9.943	607,320
2022-03-17	16.190	16.450	16.110	16.200	9.792	805,140
2022-03-16	16.120	16.250	15.510	16.150	9.762	796,880
2022-03-15	16.290	16.460	15.800	15.810	9.557	970,200
2022-03-14	16.800	16.840	16.360	16.380	9.901	388,785
2022-03-11	16.970	16.970	16.190	16.840	10.179	923,300
2022-03-10	16.950	17.090	16.690	16.850	10.185	568,680
2022-03-09	16.760	16.970	16.290	16.640	10.058	737,520
2022-03-08	17.580	17.750	16.650	16.670	10.076	1,052,696
2022-03-07	17.830	17.830	17.240	17.400	10.518	698,594
2022-03-04	17.840	17.890	17.550	17.740	10.723	615,020
2022-03-03	18.060	18.140	17.750	17.840	10.784	625,940
2022-03-02	17.800	17.960	17.760	17.910	10.826	598,220
2022-03-01	18.120	18.130	17.850	18.020	10.892	637,420
2022-02-28	18.050	18.070	17.730	18.000	10.880	731,780
2022-02-25	18.090	18.090	17.670	18.050	10.911	1,008,980
2022-02-24	17.960	18.220	17.430	17.750	10.729	1,411,372
2022-02-23	18.000	18.120	17.810	18.060	10.917	803,460
2022-02-22	18.180	18.180	17.750	17.920	10.832	1,063,720
2022-02-21	18.200	18.280	18.080	18.160	10.977	629,300
2022-02-18	18.190	18.270	17.950	18.200	11.001	815,080
2022-02-17	18.210	18.340	18.050	18.170	10.983	868,980
2022-02-16	18.290	18.380	18.070	18.210	11.007	844,900
2022-02-15	18.070	18.190	17.880	18.140	10.965	1,064,280
2022-02-14	18.210	18.580	17.930	18.070	10.923	1,120,000
2022-02-11	18.590	18.590	18.120	18.380	11.110	742,000
2022-02-10	18.600	18.650	18.150	18.390	11.116	772,520
2022-02-09	18.160	18.650	17.960	18.530	11.201	1,009,540

← NewerPage 19 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.