Shenzhen Keanda Electronic Techno historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 17.400 | 17.650 | 17.220 | 17.310 | 10.463 | 323,540 |
| 2021-11-05 | 17.210 | 17.470 | 17.160 | 17.360 | 10.494 | 520,731 |
| 2021-11-04 | 17.070 | 17.260 | 17.070 | 17.110 | 10.342 | 406,726 |
| 2021-11-03 | 16.990 | 17.290 | 16.920 | 17.150 | 10.367 | 366,240 |
| 2021-11-02 | 17.330 | 17.330 | 16.840 | 16.990 | 10.270 | 607,460 |
| 2021-11-01 | 16.920 | 17.220 | 16.650 | 17.150 | 10.367 | 474,803 |
| 2021-10-29 | 16.850 | 17.080 | 16.760 | 16.920 | 10.228 | 523,600 |
| 2021-10-28 | 17.100 | 17.180 | 16.800 | 16.850 | 10.185 | 508,480 |
| 2021-10-27 | 17.110 | 17.250 | 17.010 | 17.030 | 10.294 | 846,160 |
| 2021-10-26 | 17.670 | 17.700 | 17.300 | 17.470 | 10.560 | 692,476 |
| 2021-10-25 | 18.160 | 18.170 | 17.380 | 17.630 | 10.657 | 824,880 |
| 2021-10-22 | 18.400 | 18.520 | 18.060 | 18.100 | 10.941 | 563,080 |
| 2021-10-21 | 18.220 | 18.790 | 18.220 | 18.400 | 11.122 | 911,743 |
| 2021-10-20 | 18.500 | 18.500 | 18.110 | 18.180 | 10.989 | 561,960 |
| 2021-10-19 | 18.470 | 18.580 | 18.350 | 18.510 | 11.189 | 503,020 |
| 2021-10-18 | 18.200 | 18.540 | 18.100 | 18.470 | 11.165 | 607,180 |
| 2021-10-15 | 18.440 | 18.580 | 18.230 | 18.320 | 11.074 | 448,140 |
| 2021-10-14 | 17.910 | 18.470 | 17.770 | 18.440 | 11.146 | 1,137,780 |
← NewerPage 21 of 21 · 1,218 trading days
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.