Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.890	18.200	17.780	18.160	10.977	765,660
2022-02-07	17.450	17.850	17.450	17.820	10.772	839,160
2022-01-28	17.460	17.580	17.070	17.410	10.524	718,480
2022-01-27	17.540	17.550	16.970	17.050	10.306	1,357,052
2022-01-26	17.620	17.770	17.300	17.620	10.651	946,120
2022-01-25	18.430	18.650	17.500	17.620	10.651	1,708,420
2022-01-24	17.910	18.270	17.720	18.090	10.935	1,421,280
2022-01-21	18.700	18.800	17.940	18.100	10.941	3,348,443
2022-01-20	21.150	21.200	19.040	19.040	11.509	5,875,100
2022-01-19	21.190	21.580	20.490	21.160	12.791	4,678,944
2022-01-18	20.720	20.850	20.380	20.590	12.446	1,705,340
2022-01-17	20.150	21.070	20.040	20.660	12.488	2,412,340
2022-01-14	20.100	20.580	19.870	20.070	12.132	1,528,524
2022-01-13	21.280	21.280	19.910	19.950	12.059	2,264,920
2022-01-12	20.220	20.800	20.050	20.710	12.519	2,328,502
2022-01-11	20.550	20.840	20.010	20.140	12.174	4,246,060
2022-01-10	19.770	19.980	19.210	19.980	12.077	1,819,160
2022-01-07	19.590	20.000	19.460	19.590	11.842	1,791,923
2022-01-06	19.380	19.590	19.200	19.530	11.805	867,685
2022-01-05	19.340	19.570	19.050	19.450	11.757	1,202,010
2022-01-04	19.250	19.560	19.190	19.310	11.672	1,336,300
2021-12-31	19.500	19.560	19.250	19.290	11.660	987,420
2021-12-30	19.500	19.600	19.420	19.560	11.823	602,980
2021-12-29	19.370	19.660	19.300	19.500	11.787	943,478
2021-12-28	18.880	20.200	18.880	19.460	11.763	1,783,320
2021-12-27	18.660	19.040	18.500	18.890	11.418	785,785
2021-12-24	19.170	19.170	18.630	18.630	11.261	1,076,880
2021-12-23	19.300	19.380	19.010	19.060	11.521	1,077,160
2021-12-22	19.560	19.560	19.310	19.440	11.751	997,360
2021-12-21	19.470	19.470	19.140	19.410	11.733	959,158
2021-12-20	19.790	19.790	19.160	19.230	11.624	1,386,903
2021-12-17	19.250	19.880	19.100	19.530	11.805	2,540,559
2021-12-16	19.320	19.390	19.010	19.140	11.569	1,354,710
2021-12-15	19.580	19.690	19.030	19.200	11.606	1,747,200
2021-12-14	18.550	19.420	18.500	19.410	11.733	3,942,292
2021-12-13	18.220	18.660	18.090	18.550	11.213	1,718,544
2021-12-10	18.370	18.390	18.110	18.160	10.977	843,647
2021-12-09	17.960	18.180	17.860	18.050	10.911	744,660
2021-12-08	17.940	17.950	17.710	17.860	10.796	568,960
2021-12-07	17.980	18.100	17.690	17.780	10.747	574,700
2021-12-06	18.390	18.450	17.910	17.980	10.868	828,940
2021-12-03	18.010	18.280	17.960	18.230	11.019	731,500
2021-12-02	18.270	18.400	17.980	18.060	10.917	658,560
2021-12-01	18.230	18.340	18.100	18.340	11.086	576,163
2021-11-30	18.160	18.380	18.000	18.140	10.965	674,520
2021-11-29	18.100	18.100	17.810	17.830	10.778	775,740
2021-11-26	18.430	18.520	18.130	18.170	10.983	629,300
2021-11-25	18.330	18.760	18.280	18.430	11.140	855,540
2021-11-24	18.310	18.510	18.220	18.380	11.110	513,100
2021-11-23	18.190	18.530	18.160	18.380	11.110	737,940
2021-11-22	18.360	18.450	18.080	18.190	10.995	688,371
2021-11-19	18.070	18.350	17.860	18.110	10.947	913,920
2021-11-18	18.240	18.440	17.920	17.980	10.868	731,500
2021-11-17	18.000	18.250	17.830	18.240	11.026	1,167,600
2021-11-16	17.780	18.030	17.690	17.930	10.838	898,800
2021-11-15	17.690	17.790	17.550	17.720	10.711	572,943
2021-11-12	17.680	17.680	17.510	17.580	10.626	537,180
2021-11-11	17.450	17.670	17.420	17.580	10.626	712,460
2021-11-10	17.220	17.470	17.220	17.430	10.536	324,100
2021-11-09	17.150	17.380	17.130	17.380	10.506	404,740

← NewerPage 20 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.