Shenzhen Keanda Electronic Techno historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.890 | 9.080 | 8.750 | 9.010 | 8.472 | 1,925,080 |
| 2024-07-24 | 8.980 | 9.020 | 8.820 | 8.830 | 8.303 | 2,010,800 |
| 2024-07-23 | 9.150 | 9.260 | 9.000 | 9.030 | 8.491 | 2,771,280 |
| 2024-07-22 | 9.180 | 9.250 | 8.970 | 9.230 | 8.679 | 3,427,580 |
| 2024-07-19 | 8.740 | 9.190 | 8.680 | 9.180 | 8.632 | 4,088,360 |
| 2024-07-18 | 8.640 | 8.840 | 8.420 | 8.800 | 8.275 | 2,230,040 |
| 2024-07-17 | 8.920 | 8.930 | 8.650 | 8.670 | 8.152 | 1,482,860 |
| 2024-07-16 | 8.970 | 8.970 | 8.730 | 8.930 | 8.397 | 1,522,520 |
| 2024-07-15 | 9.090 | 9.090 | 8.850 | 8.930 | 8.397 | 1,458,240 |
| 2024-07-12 | 9.130 | 9.180 | 9.000 | 9.060 | 8.519 | 1,387,840 |
| 2024-07-11 | 8.890 | 9.150 | 8.820 | 9.120 | 8.576 | 2,192,280 |
| 2024-07-10 | 8.750 | 8.880 | 8.710 | 8.770 | 8.246 | 1,415,900 |
| 2024-07-09 | 8.600 | 8.800 | 8.350 | 8.790 | 8.265 | 2,258,400 |
| 2024-07-08 | 8.830 | 8.930 | 8.610 | 8.630 | 8.115 | 1,265,900 |
| 2024-07-05 | 8.780 | 8.930 | 8.630 | 8.870 | 8.341 | 1,354,940 |
| 2024-07-04 | 9.030 | 9.140 | 8.740 | 8.810 | 8.284 | 1,894,420 |
| 2024-07-03 | 9.260 | 9.320 | 9.080 | 9.090 | 8.547 | 1,493,860 |
| 2024-07-02 | 9.330 | 9.380 | 9.210 | 9.250 | 8.698 | 1,437,480 |
| 2024-07-01 | 9.270 | 9.340 | 9.130 | 9.310 | 8.754 | 1,990,160 |
| 2024-06-28 | 9.000 | 9.250 | 8.940 | 9.160 | 8.613 | 1,938,355 |
| 2024-06-27 | 9.100 | 9.220 | 8.970 | 9.000 | 8.463 | 2,142,160 |
| 2024-06-26 | 8.820 | 9.120 | 8.690 | 9.120 | 8.576 | 1,705,040 |
| 2024-06-25 | 8.800 | 8.940 | 8.730 | 8.790 | 8.265 | 1,640,040 |
| 2024-06-24 | 9.210 | 9.210 | 8.720 | 8.780 | 8.256 | 2,595,020 |
| 2024-06-21 | 9.210 | 9.320 | 9.080 | 9.170 | 8.623 | 1,623,160 |
| 2024-06-20 | 9.480 | 9.530 | 9.230 | 9.240 | 8.688 | 2,011,320 |
| 2024-06-19 | 9.580 | 9.610 | 9.470 | 9.480 | 8.914 | 1,866,980 |
| 2024-06-18 | 9.330 | 9.550 | 9.260 | 9.530 | 8.961 | 2,392,700 |
| 2024-06-17 | 9.290 | 9.400 | 9.260 | 9.280 | 8.726 | 1,682,020 |
| 2024-06-14 | 9.200 | 9.400 | 9.190 | 9.320 | 8.764 | 1,790,020 |
| 2024-06-13 | 9.380 | 9.400 | 9.230 | 9.320 | 8.764 | 1,863,920 |
| 2024-06-12 | 9.180 | 9.330 | 9.070 | 9.330 | 8.773 | 2,318,700 |
| 2024-06-11 | 9.010 | 9.150 | 8.770 | 9.130 | 8.585 | 2,684,200 |
| 2024-06-07 | 8.770 | 9.120 | 8.660 | 9.070 | 8.529 | 3,545,300 |
| 2024-06-06 | 9.080 | 9.140 | 8.580 | 8.630 | 8.115 | 4,117,860 |
| 2024-06-05 | 9.480 | 9.480 | 9.010 | 9.020 | 8.482 | 3,822,430 |
| 2024-06-04 | 9.630 | 9.630 | 9.310 | 9.480 | 8.914 | 2,948,360 |
| 2024-06-03 | 9.690 | 9.840 | 9.490 | 9.600 | 9.027 | 3,287,140 |
| 2024-05-31 | 9.680 | 9.760 | 9.550 | 9.720 | 9.140 | 2,971,680 |
| 2024-05-30 | 9.600 | 9.970 | 9.460 | 9.700 | 9.121 | 4,913,545 |
| 2024-05-29 | 9.570 | 9.620 | 9.450 | 9.570 | 8.999 | 2,450,740 |
| 2024-05-28 | 9.800 | 9.840 | 9.520 | 9.560 | 8.989 | 2,968,860 |
| 2024-05-27 | 9.780 | 10.040 | 9.780 | 10.040 | 9.159 | 3,580,240 |
| 2024-05-24 | 9.730 | 10.050 | 9.710 | 9.860 | 8.994 | 3,702,245 |
| 2024-05-23 | 10.050 | 10.140 | 9.820 | 9.840 | 8.976 | 5,072,803 |
| 2024-05-22 | 10.240 | 10.250 | 10.110 | 10.140 | 9.250 | 3,205,601 |
| 2024-05-21 | 10.110 | 10.250 | 10.020 | 10.180 | 9.286 | 4,012,404 |
| 2024-05-20 | 10.260 | 10.390 | 10.000 | 10.190 | 9.295 | 6,461,380 |
| 2024-05-17 | 10.550 | 10.580 | 10.040 | 10.200 | 9.305 | 8,428,303 |
| 2024-05-16 | 10.360 | 11.280 | 10.310 | 10.430 | 9.514 | 10,426,080 |
| 2024-05-15 | 10.530 | 10.810 | 10.270 | 10.350 | 9.441 | 9,027,060 |
| 2024-05-14 | 10.450 | 11.100 | 10.450 | 10.640 | 9.706 | 18,310,432 |
| 2024-05-13 | 10.030 | 11.180 | 9.910 | 10.900 | 9.943 | 26,289,092 |
| 2024-05-10 | 10.070 | 10.200 | 10.030 | 10.160 | 9.268 | 5,290,840 |
| 2024-05-09 | 10.150 | 10.220 | 9.980 | 10.120 | 9.232 | 7,002,900 |
| 2024-05-08 | 10.120 | 10.450 | 10.090 | 10.300 | 9.396 | 9,559,918 |
| 2024-05-07 | 10.620 | 10.700 | 10.200 | 10.260 | 9.359 | 17,716,896 |
| 2024-05-06 | 10.750 | 10.750 | 10.750 | 10.750 | 9.806 | 4,766,169 |
| 2024-04-30 | 9.570 | 10.250 | 9.370 | 9.770 | 8.912 | 11,497,060 |
| 2024-04-29 | 9.200 | 9.430 | 9.120 | 9.430 | 8.602 | 5,760,980 |
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.