Shenzhen Keanda Electronic Techno historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.080 | 9.250 | 9.080 | 9.200 | 8.392 | 6,668,058 |
| 2024-04-25 | 8.930 | 9.360 | 8.930 | 9.150 | 8.347 | 9,246,178 |
| 2024-04-24 | 8.700 | 9.200 | 8.700 | 8.940 | 8.155 | 11,806,456 |
| 2024-04-23 | 7.950 | 8.880 | 7.950 | 8.880 | 8.100 | 12,257,956 |
| 2024-04-22 | 8.500 | 8.660 | 8.070 | 8.070 | 7.362 | 9,251,801 |
| 2024-04-19 | 8.680 | 9.280 | 8.610 | 8.950 | 8.164 | 11,687,819 |
| 2024-04-18 | 8.420 | 8.640 | 8.250 | 8.440 | 7.699 | 3,610,480 |
| 2024-04-17 | 7.750 | 8.490 | 7.750 | 8.430 | 7.690 | 4,679,940 |
| 2024-04-16 | 8.590 | 8.590 | 7.740 | 7.740 | 7.061 | 4,424,800 |
| 2024-04-15 | 9.120 | 9.250 | 8.330 | 8.600 | 7.845 | 6,656,725 |
| 2024-04-12 | 9.110 | 9.480 | 9.050 | 9.240 | 8.429 | 3,601,120 |
| 2024-04-11 | 9.000 | 9.280 | 8.930 | 9.110 | 8.310 | 2,849,940 |
| 2024-04-10 | 9.440 | 9.440 | 8.870 | 9.110 | 8.310 | 5,366,940 |
| 2024-04-09 | 9.300 | 9.550 | 9.080 | 9.460 | 8.630 | 4,329,380 |
| 2024-04-08 | 9.650 | 9.670 | 9.200 | 9.220 | 8.411 | 6,414,918 |
| 2024-04-03 | 10.000 | 10.230 | 9.650 | 9.720 | 8.867 | 8,236,769 |
| 2024-04-02 | 9.980 | 10.540 | 9.820 | 10.060 | 9.177 | 13,627,716 |
| 2024-04-01 | 9.540 | 10.470 | 9.360 | 10.100 | 9.213 | 15,839,613 |
| 2024-03-29 | 9.170 | 10.020 | 9.120 | 9.550 | 8.712 | 10,059,000 |
| 2024-03-28 | 8.790 | 9.160 | 8.720 | 9.110 | 8.310 | 3,835,460 |
| 2024-03-27 | 9.010 | 9.080 | 8.690 | 8.700 | 7.936 | 3,013,680 |
| 2024-03-26 | 9.010 | 9.140 | 8.810 | 9.030 | 8.237 | 3,226,360 |
| 2024-03-25 | 9.300 | 9.380 | 9.010 | 9.040 | 8.246 | 3,531,220 |
| 2024-03-22 | 9.510 | 9.570 | 9.250 | 9.300 | 8.484 | 4,616,679 |
| 2024-03-21 | 9.410 | 9.550 | 9.200 | 9.470 | 8.639 | 5,484,226 |
| 2024-03-20 | 9.200 | 9.400 | 9.200 | 9.400 | 8.575 | 5,161,108 |
| 2024-03-19 | 9.230 | 9.300 | 9.150 | 9.240 | 8.429 | 4,740,680 |
| 2024-03-18 | 9.170 | 9.270 | 9.080 | 9.240 | 8.429 | 5,848,200 |
| 2024-03-15 | 9.020 | 9.130 | 8.910 | 9.120 | 8.319 | 4,709,520 |
| 2024-03-14 | 9.050 | 9.160 | 8.930 | 9.060 | 8.265 | 5,663,240 |
| 2024-03-13 | 9.210 | 9.270 | 8.930 | 9.090 | 8.292 | 7,791,265 |
| 2024-03-12 | 9.380 | 9.490 | 9.080 | 9.200 | 8.392 | 9,874,364 |
| 2024-03-11 | 9.000 | 9.590 | 9.000 | 9.380 | 8.557 | 15,093,066 |
| 2024-03-08 | 10.170 | 10.320 | 9.310 | 9.770 | 8.912 | 23,350,300 |
| 2024-03-07 | 8.970 | 9.380 | 8.970 | 9.380 | 8.557 | 4,367,280 |
| 2024-03-06 | 8.290 | 8.630 | 8.180 | 8.530 | 7.781 | 3,049,615 |
| 2024-03-05 | 8.600 | 8.610 | 8.250 | 8.300 | 7.571 | 3,574,340 |
| 2024-03-04 | 8.540 | 8.880 | 8.460 | 8.630 | 7.872 | 3,990,320 |
| 2024-03-01 | 8.430 | 8.580 | 8.360 | 8.530 | 7.781 | 3,406,480 |
| 2024-02-29 | 8.010 | 8.430 | 7.890 | 8.410 | 7.672 | 5,288,650 |
| 2024-02-28 | 9.110 | 9.340 | 8.230 | 8.230 | 7.507 | 8,397,740 |
| 2024-02-27 | 8.760 | 9.180 | 8.580 | 9.140 | 8.338 | 5,037,336 |
| 2024-02-26 | 8.510 | 9.040 | 8.450 | 8.780 | 8.009 | 6,467,116 |
| 2024-02-23 | 8.070 | 8.450 | 8.050 | 8.450 | 7.708 | 4,679,380 |
| 2024-02-22 | 7.700 | 8.080 | 7.690 | 8.070 | 7.362 | 4,377,641 |
| 2024-02-21 | 7.380 | 7.980 | 7.370 | 7.680 | 7.006 | 5,652,895 |
| 2024-02-20 | 7.240 | 7.460 | 7.090 | 7.410 | 6.759 | 4,356,400 |
| 2024-02-19 | 6.950 | 7.410 | 6.950 | 7.290 | 6.650 | 7,751,538 |
| 2024-02-08 | 6.100 | 6.870 | 5.770 | 6.870 | 6.267 | 9,617,830 |
| 2024-02-07 | 7.000 | 7.040 | 6.260 | 6.260 | 5.710 | 8,334,400 |
| 2024-02-06 | 7.000 | 7.220 | 6.540 | 6.960 | 6.349 | 7,325,160 |
| 2024-02-05 | 8.070 | 8.160 | 7.270 | 7.270 | 6.632 | 4,164,660 |
| 2024-02-02 | 8.610 | 8.920 | 7.850 | 8.080 | 7.371 | 5,467,261 |
| 2024-02-01 | 8.900 | 9.070 | 8.560 | 8.600 | 7.845 | 5,272,616 |
| 2024-01-31 | 9.760 | 9.940 | 9.030 | 9.110 | 8.310 | 5,080,094 |
| 2024-01-30 | 9.810 | 9.950 | 9.500 | 9.600 | 8.757 | 2,780,802 |
| 2024-01-29 | 10.320 | 10.490 | 9.880 | 9.880 | 9.013 | 3,775,360 |
| 2024-01-26 | 10.500 | 10.590 | 10.260 | 10.310 | 9.405 | 4,438,000 |
| 2024-01-25 | 9.970 | 10.430 | 9.880 | 10.420 | 9.505 | 4,622,480 |
| 2024-01-24 | 9.910 | 10.080 | 9.450 | 9.910 | 9.040 | 4,639,360 |
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.