Shenzhen Kinwong Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 29.310 | 29.550 | 28.760 | 29.370 | 28.401 | 4,858,979 |
| 2021-11-08 | 28.660 | 30.090 | 28.550 | 29.320 | 28.353 | 7,326,044 |
| 2021-11-05 | 29.030 | 29.890 | 28.920 | 29.030 | 28.072 | 6,160,998 |
| 2021-11-04 | 28.780 | 29.100 | 28.300 | 28.930 | 27.975 | 8,603,707 |
| 2021-11-03 | 29.150 | 29.250 | 28.160 | 28.500 | 27.560 | 9,355,905 |
| 2021-11-02 | 28.530 | 30.330 | 28.500 | 29.000 | 28.043 | 25,327,394 |
| 2021-11-01 | 25.710 | 28.440 | 25.710 | 28.440 | 27.502 | 22,387,534 |
| 2021-10-29 | 24.690 | 26.400 | 24.690 | 25.850 | 24.997 | 13,470,593 |
| 2021-10-28 | 23.920 | 24.340 | 23.880 | 24.190 | 23.392 | 2,264,654 |
| 2021-10-27 | 24.720 | 24.720 | 23.700 | 23.970 | 23.179 | 3,954,751 |
| 2021-10-26 | 24.690 | 24.860 | 24.590 | 24.730 | 23.914 | 2,174,997 |
| 2021-10-25 | 24.690 | 24.720 | 24.410 | 24.610 | 23.798 | 1,765,707 |
← NewerPage 21 of 21 · 1,212 trading days
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.