Shenzhen Kinwong Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 25.360 | 26.080 | 24.960 | 25.710 | 25.710 | 18,679,660 |
| 2024-07-26 | 25.250 | 25.660 | 24.710 | 25.360 | 25.360 | 16,888,233 |
| 2024-07-25 | 26.000 | 26.060 | 24.950 | 25.070 | 25.070 | 23,405,181 |
| 2024-07-24 | 26.600 | 27.360 | 26.450 | 26.510 | 26.510 | 15,589,349 |
| 2024-07-23 | 27.770 | 28.060 | 26.780 | 26.910 | 26.910 | 17,168,646 |
| 2024-07-22 | 27.310 | 28.100 | 27.300 | 27.730 | 27.730 | 18,168,503 |
| 2024-07-19 | 27.700 | 28.150 | 27.410 | 27.600 | 27.600 | 19,259,436 |
| 2024-07-18 | 27.900 | 28.540 | 26.820 | 27.800 | 27.800 | 34,413,435 |
| 2024-07-17 | 31.020 | 31.190 | 28.860 | 28.890 | 28.890 | 39,777,473 |
| 2024-07-16 | 30.840 | 31.950 | 30.500 | 31.790 | 31.790 | 30,020,829 |
| 2024-07-15 | 31.480 | 31.600 | 30.450 | 30.850 | 30.850 | 18,522,577 |
| 2024-07-12 | 31.100 | 31.900 | 30.510 | 31.400 | 31.400 | 28,651,894 |
| 2024-07-11 | 32.490 | 32.680 | 31.020 | 31.990 | 31.990 | 42,337,611 |
| 2024-07-10 | 31.200 | 33.250 | 30.830 | 32.710 | 32.710 | 47,527,029 |
| 2024-07-09 | 29.530 | 31.430 | 29.320 | 31.240 | 31.240 | 34,434,476 |
| 2024-07-08 | 30.070 | 30.440 | 29.350 | 29.390 | 29.390 | 17,764,549 |
| 2024-07-05 | 31.190 | 31.190 | 31.190 | 31.190 | 31.190 | 0 |
| 2024-07-04 | 30.400 | 32.790 | 30.400 | 31.190 | 31.190 | 35,211,937 |
| 2024-07-03 | 30.230 | 31.000 | 29.700 | 30.390 | 30.390 | 34,139,379 |
| 2024-07-02 | 29.980 | 30.490 | 29.000 | 29.220 | 29.220 | 22,247,653 |
| 2024-07-01 | 31.760 | 31.990 | 29.000 | 29.990 | 29.990 | 36,031,791 |
| 2024-06-28 | 29.050 | 32.080 | 28.880 | 31.800 | 31.800 | 48,146,504 |
| 2024-06-27 | 30.110 | 30.210 | 28.940 | 29.160 | 29.160 | 27,706,155 |
| 2024-06-26 | 30.370 | 30.800 | 29.560 | 30.510 | 30.510 | 37,724,001 |
| 2024-06-25 | 30.500 | 30.810 | 29.180 | 30.050 | 30.050 | 48,395,095 |
| 2024-06-24 | 29.450 | 31.460 | 29.420 | 31.460 | 31.460 | 49,232,749 |
| 2024-06-21 | 25.860 | 28.600 | 25.740 | 28.600 | 28.600 | 29,349,521 |
| 2024-06-20 | 26.090 | 26.650 | 25.890 | 26.000 | 26.000 | 8,937,420 |
| 2024-06-19 | 26.550 | 26.650 | 25.780 | 26.160 | 26.160 | 10,689,176 |
| 2024-06-18 | 26.700 | 27.190 | 26.150 | 26.460 | 26.460 | 14,288,958 |
| 2024-06-17 | 26.530 | 27.300 | 26.170 | 26.880 | 26.880 | 19,418,664 |
| 2024-06-14 | 25.560 | 26.970 | 25.410 | 26.710 | 26.710 | 17,843,758 |
| 2024-06-13 | 25.260 | 26.150 | 25.220 | 25.530 | 25.530 | 8,544,392 |
| 2024-06-12 | 25.480 | 25.890 | 25.180 | 25.290 | 25.290 | 8,815,441 |
| 2024-06-11 | 24.870 | 25.780 | 24.710 | 25.640 | 25.640 | 8,280,838 |
| 2024-06-07 | 25.420 | 25.800 | 24.830 | 25.100 | 25.100 | 7,336,530 |
| 2024-06-06 | 25.430 | 26.430 | 25.350 | 25.430 | 25.430 | 12,228,203 |
| 2024-06-05 | 25.700 | 26.080 | 25.570 | 25.570 | 25.570 | 5,414,000 |
| 2024-06-04 | 25.580 | 25.930 | 25.350 | 25.700 | 25.700 | 6,372,483 |
| 2024-06-03 | 25.530 | 26.180 | 25.420 | 25.700 | 25.700 | 9,089,123 |
| 2024-05-31 | 25.440 | 25.940 | 25.290 | 25.360 | 25.360 | 4,950,800 |
| 2024-05-30 | 25.120 | 25.830 | 24.680 | 25.430 | 25.430 | 7,100,421 |
| 2024-05-29 | 25.550 | 25.590 | 24.980 | 25.120 | 25.120 | 5,608,002 |
| 2024-05-28 | 25.750 | 25.750 | 25.180 | 25.230 | 25.230 | 6,419,817 |
| 2024-05-27 | 25.220 | 25.870 | 25.170 | 25.730 | 25.730 | 6,995,042 |
| 2024-05-24 | 25.680 | 26.090 | 25.300 | 25.370 | 25.370 | 6,507,868 |
| 2024-05-23 | 26.280 | 26.490 | 25.610 | 25.760 | 25.760 | 7,745,057 |
| 2024-05-22 | 26.310 | 26.450 | 25.860 | 26.100 | 26.100 | 7,834,590 |
| 2024-05-21 | 25.910 | 26.800 | 25.910 | 26.520 | 26.520 | 10,968,392 |
| 2024-05-20 | 25.980 | 26.340 | 25.750 | 26.030 | 26.030 | 8,012,536 |
| 2024-05-17 | 25.920 | 26.440 | 25.780 | 26.260 | 26.260 | 10,233,633 |
| 2024-05-16 | 26.200 | 27.660 | 26.090 | 26.200 | 26.200 | 22,725,018 |
| 2024-05-15 | 24.650 | 26.060 | 24.550 | 25.920 | 25.920 | 16,336,689 |
| 2024-05-14 | 25.390 | 25.590 | 24.710 | 24.790 | 24.790 | 9,572,710 |
| 2024-05-13 | 24.980 | 25.530 | 24.700 | 25.220 | 25.220 | 8,896,845 |
| 2024-05-10 | 25.050 | 25.340 | 24.810 | 25.200 | 25.200 | 9,670,880 |
| 2024-05-09 | 25.180 | 25.300 | 24.800 | 25.060 | 25.060 | 10,558,082 |
| 2024-05-08 | 25.300 | 25.580 | 24.800 | 25.130 | 25.130 | 13,211,018 |
| 2024-05-07 | 23.970 | 26.320 | 23.950 | 25.260 | 25.260 | 24,709,396 |
| 2024-05-06 | 23.560 | 24.330 | 23.360 | 23.970 | 23.970 | 21,515,666 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.5000 CNY |
| 2022-07-21 | 0.3000 CNY |
| 2021-05-12 | 0.3000 CNY |
| 2020-05-26 | 0.4200 CNY |
| 2019-05-16 | 1.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.