Shenzhen Keanda Electronic Techno historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.070	10.100	9.710	9.890	9.022	2,988,014
2024-01-22	10.700	10.800	9.900	10.000	9.122	4,480,220
2024-01-19	11.130	11.180	10.750	10.750	9.806	4,139,360
2024-01-18	11.520	11.570	10.910	11.210	10.226	4,423,813
2024-01-17	11.970	12.000	11.550	11.560	10.545	2,266,733
2024-01-16	12.030	12.130	11.730	11.920	10.874	2,577,873
2024-01-15	12.070	12.260	11.930	12.020	10.965	2,339,220
2024-01-12	12.260	12.480	12.100	12.140	11.074	3,394,946
2024-01-11	11.680	12.260	11.660	12.260	11.184	4,913,794
2024-01-10	12.250	12.250	11.650	11.730	10.700	5,426,763
2024-01-09	12.190	12.390	12.120	12.290	11.211	3,582,395
2024-01-08	12.200	12.380	12.100	12.130	11.065	3,982,700
2024-01-05	12.730	12.800	12.100	12.270	11.193	7,052,560
2024-01-04	12.840	12.890	12.630	12.780	11.658	7,367,649
2024-01-03	13.180	13.600	12.840	13.000	11.859	11,872,379
2024-01-02	12.930	14.000	12.870	13.260	12.096	19,702,089
2023-12-29	12.770	13.180	12.660	12.930	11.795	10,220,860
2023-12-28	12.700	12.980	12.400	12.790	11.667	11,680,570
2023-12-27	12.760	12.850	12.530	12.810	11.685	10,485,120
2023-12-26	12.400	13.280	12.280	13.080	11.932	17,919,223
2023-12-25	12.700	12.700	12.200	12.530	11.430	11,336,336
2023-12-22	12.590	12.880	12.310	12.860	11.731	17,511,477
2023-12-21	12.690	12.960	12.250	12.600	11.494	20,632,916
2023-12-20	11.570	12.740	11.520	12.740	11.622	11,183,283
2023-12-19	11.850	11.860	11.470	11.580	10.563	5,618,440
2023-12-18	12.180	12.180	11.700	11.860	10.819	10,708,168
2023-12-15	11.780	12.930	11.630	12.230	11.156	10,178,994
2023-12-14	11.770	11.870	11.690	11.750	10.718	1,332,020
2023-12-13	11.700	11.860	11.510	11.730	10.700	2,048,940
2023-12-12	11.670	11.740	11.590	11.690	10.664	1,521,643
2023-12-11	11.460	11.770	11.400	11.660	10.636	1,771,160
2023-12-08	11.840	11.960	11.560	11.580	10.563	1,459,920
2023-12-07	11.900	11.910	11.700	11.830	10.791	1,399,860
2023-12-06	11.780	11.960	11.730	11.840	10.801	1,428,660
2023-12-05	11.950	11.950	11.760	11.780	10.746	1,211,720
2023-12-04	11.970	12.000	11.850	11.940	10.892	1,155,280
2023-12-01	11.950	12.080	11.840	11.950	10.901	1,245,409
2023-11-30	12.080	12.080	11.850	11.960	10.910	1,211,508
2023-11-29	12.070	12.130	11.980	12.050	10.992	1,403,708
2023-11-28	11.900	12.100	11.860	12.060	11.001	1,565,268
2023-11-27	11.820	12.010	11.820	11.930	10.883	1,328,380
2023-11-24	12.000	12.050	11.810	11.900	10.855	1,616,580
2023-11-23	11.950	12.040	11.850	12.030	10.974	1,125,351
2023-11-22	11.960	12.040	11.860	11.910	10.864	1,043,851
2023-11-21	12.070	12.090	11.880	11.960	10.910	1,540,000
2023-11-20	11.930	12.160	11.880	12.060	11.001	1,602,820
2023-11-17	11.800	11.940	11.700	11.930	10.883	1,155,700
2023-11-16	11.850	11.920	11.760	11.770	10.737	1,037,820
2023-11-15	11.780	11.880	11.730	11.850	10.810	1,502,540
2023-11-14	11.870	11.880	11.690	11.750	10.718	2,188,700
2023-11-13	12.280	12.280	11.620	11.890	10.846	2,524,713
2023-11-10	11.620	11.790	11.620	11.750	10.718	1,023,843
2023-11-09	11.810	11.810	11.640	11.730	10.700	1,284,280
2023-11-08	11.820	11.840	11.700	11.740	10.709	1,219,740
2023-11-07	11.730	11.840	11.650	11.810	10.773	1,332,519
2023-11-06	11.690	11.760	11.590	11.730	10.700	1,550,119
2023-11-03	11.370	11.690	11.250	11.620	10.600	1,423,580
2023-11-02	11.470	11.490	11.340	11.370	10.372	812,480
2023-11-01	11.370	11.460	11.290	11.440	10.436	1,187,900
2023-10-31	11.330	11.430	11.200	11.310	10.317	1,318,580

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.