Shenzhen Kinwong Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 79.660 | 81.500 | 76.120 | 81.200 | 81.200 | 35,559,346 |
| 2026-10-22 | 89.620 | 90.000 | 82.220 | 82.430 | 82.430 | 27,008,975 |
| 2026-10-21 | 89.340 | 93.200 | 88.500 | 90.000 | 90.000 | 27,749,596 |
| 2026-10-20 | 86.700 | 90.050 | 85.000 | 88.380 | 88.380 | 21,691,344 |
| 2026-10-19 | 90.620 | 90.800 | 83.130 | 86.900 | 86.900 | 30,115,334 |
| 2026-10-16 | 92.500 | 93.600 | 88.800 | 90.500 | 90.500 | 28,262,182 |
| 2026-10-15 | 91.810 | 99.090 | 90.130 | 90.210 | 90.210 | 43,236,263 |
| 2026-10-14 | 96.880 | 98.980 | 94.460 | 94.660 | 94.660 | 31,668,421 |
| 2026-10-13 | 87.220 | 100.60 | 87.220 | 98.510 | 98.510 | 43,112,913 |
| 2026-10-12 | 98.500 | 103.02 | 94.300 | 96.090 | 96.090 | 55,108,809 |
| 2026-10-09 | 97.000 | 100.30 | 92.510 | 96.980 | 96.980 | 30,576,638 |
| 2026-10-08 | 102.00 | 105.68 | 96.750 | 97.890 | 97.890 | 26,581,023 |
| 2026-09-30 | 102.00 | 106.20 | 100.91 | 101.21 | 101.21 | 23,281,970 |
| 2026-09-29 | 92.790 | 101.32 | 92.610 | 100.53 | 100.53 | 28,967,452 |
| 2026-09-28 | 102.99 | 103.49 | 93.500 | 95.000 | 95.000 | 26,419,823 |
| 2026-09-24 | 107.01 | 110.12 | 103.50 | 103.55 | 103.55 | 23,779,098 |
| 2026-09-23 | 106.12 | 110.78 | 105.30 | 107.45 | 107.45 | 29,172,796 |
Page 1 of 1 · 17 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.