Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.250	11.360	11.060	11.330	10.335	1,909,660
2023-10-27	11.090	11.270	11.060	11.230	10.244	1,472,380
2023-10-26	11.200	11.230	10.870	11.090	10.116	1,610,680
2023-10-25	11.030	11.360	10.990	11.230	10.244	1,756,000
2023-10-24	10.660	11.080	10.570	10.990	10.025	2,048,000
2023-10-23	10.810	10.890	10.490	10.600	9.669	1,770,240
2023-10-20	10.970	11.190	10.810	10.840	9.888	1,305,000
2023-10-19	10.970	11.250	10.910	10.980	10.016	1,209,693
2023-10-18	11.340	11.340	11.000	11.000	10.034	1,232,460
2023-10-17	11.280	11.340	11.170	11.310	10.317	882,240
2023-10-16	11.340	11.390	11.210	11.280	10.290	1,185,820
2023-10-13	11.410	11.470	11.250	11.310	10.317	1,353,060
2023-10-12	11.610	11.720	11.340	11.470	10.463	1,616,100
2023-10-11	11.630	11.720	11.400	11.600	10.582	1,440,040
2023-10-10	11.690	11.750	11.520	11.550	10.536	1,461,880
2023-10-09	11.840	11.920	11.670	11.690	10.664	1,586,123
2023-09-28	11.670	11.860	11.650	11.840	10.801	1,219,443
2023-09-27	11.650	11.870	11.580	11.670	10.645	1,327,840
2023-09-26	11.710	11.860	11.570	11.650	10.627	1,353,280
2023-09-25	11.920	11.970	11.690	11.710	10.682	1,158,263
2023-09-22	11.640	11.920	11.560	11.900	10.855	1,041,320
2023-09-21	11.640	11.790	11.590	11.650	10.627	730,980
2023-09-20	11.580	11.780	11.580	11.660	10.636	936,823
2023-09-19	11.860	11.860	11.560	11.600	10.582	978,780
2023-09-18	11.650	11.990	11.560	11.830	10.791	1,272,300
2023-09-15	11.700	11.890	11.590	11.650	10.627	1,106,360
2023-09-14	11.740	11.800	11.550	11.650	10.627	922,620
2023-09-13	11.900	11.900	11.640	11.770	10.737	1,038,320
2023-09-12	11.900	11.950	11.840	11.900	10.855	693,740
2023-09-11	11.980	11.980	11.810	11.920	10.874	936,660
2023-09-08	11.990	12.070	11.880	11.920	10.874	919,020
2023-09-07	12.250	12.250	11.940	11.960	10.910	1,239,300
2023-09-06	11.990	12.240	11.870	12.200	11.129	1,766,500
2023-09-05	11.950	12.080	11.860	11.990	10.937	1,167,360
2023-09-04	11.970	11.990	11.830	11.920	10.874	1,223,920
2023-09-01	12.030	12.060	11.840	11.890	10.846	968,461
2023-08-31	12.070	12.070	11.900	12.000	10.947	1,450,743
2023-08-30	11.770	12.050	11.750	12.010	10.956	2,030,428
2023-08-29	11.050	11.830	11.050	11.820	10.782	3,035,960
2023-08-28	11.800	11.840	11.310	11.340	10.344	1,771,900
2023-08-25	11.460	11.520	11.170	11.220	10.235	1,497,260
2023-08-24	11.620	11.750	11.360	11.470	10.463	1,350,200
2023-08-23	11.840	11.840	11.560	11.620	10.600	978,980
2023-08-22	11.900	11.920	11.540	11.850	10.810	1,671,780
2023-08-21	11.980	12.060	11.770	11.790	10.755	1,495,396
2023-08-18	11.890	12.220	11.840	11.980	10.928	2,600,680
2023-08-17	11.690	11.920	11.450	11.910	10.864	1,852,260
2023-08-16	11.650	11.850	11.590	11.630	10.609	1,371,340
2023-08-15	11.750	11.890	11.650	11.690	10.664	1,689,885
2023-08-14	11.420	11.700	11.330	11.690	10.664	1,754,280
2023-08-11	11.610	11.630	11.470	11.490	10.481	1,059,323
2023-08-10	11.690	11.700	11.520	11.620	10.600	1,050,683
2023-08-09	11.800	11.800	11.500	11.510	10.500	1,807,494
2023-08-08	11.700	11.940	11.600	11.810	10.773	2,244,300
2023-08-07	12.000	12.040	11.620	11.680	10.655	2,656,280
2023-08-04	12.090	12.200	11.970	11.980	10.928	2,401,594
2023-08-03	12.450	12.490	12.050	12.090	11.029	2,944,083
2023-08-02	12.950	13.050	12.220	12.290	11.211	4,781,980
2023-08-01	12.680	12.830	12.550	12.800	11.676	1,748,877
2023-07-31	12.680	12.910	12.650	12.720	11.603	1,893,540

← NewerPage 13 of 21 · 1,217 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.