Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.520	12.750	12.360	12.730	11.612	1,680,113
2023-07-27	12.720	12.840	12.460	12.490	11.393	1,727,154
2023-07-26	13.030	13.030	12.630	12.660	11.549	2,245,600
2023-07-25	12.710	12.830	12.640	12.790	11.667	1,485,460
2023-07-24	12.330	12.670	12.260	12.600	11.494	1,701,560
2023-07-21	12.500	12.590	12.330	12.350	11.266	1,737,453
2023-07-20	12.950	13.020	12.500	12.500	11.403	2,261,020
2023-07-19	13.100	13.160	12.860	12.940	11.804	2,331,860
2023-07-18	13.230	13.310	12.890	13.160	12.005	2,992,560
2023-07-17	13.080	13.300	13.000	13.230	12.069	4,462,940
2023-07-14	13.030	13.120	12.900	12.960	11.822	1,682,180
2023-07-13	12.900	13.050	12.750	13.000	11.859	1,959,703
2023-07-12	12.950	13.080	12.800	12.830	11.704	1,947,820
2023-07-11	12.690	13.020	12.600	12.960	11.822	2,483,220
2023-07-10	12.690	12.710	12.550	12.690	11.576	1,266,160
2023-07-07	12.800	12.800	12.540	12.620	11.512	1,614,940
2023-07-06	13.040	13.160	12.770	12.800	11.676	2,452,260
2023-07-05	12.950	13.150	12.850	13.100	11.950	4,530,280
2023-07-04	12.800	12.960	12.700	12.870	11.740	2,251,380
2023-07-03	12.660	12.840	12.570	12.740	11.622	2,402,520
2023-06-30	12.850	12.980	12.650	12.650	11.539	3,078,780
2023-06-29	12.440	12.970	12.310	12.850	11.722	4,571,860
2023-06-28	12.920	12.930	12.340	12.790	11.667	2,493,640
2023-06-27	12.700	12.940	12.550	12.820	11.695	1,946,480
2023-06-26	12.620	12.800	12.530	12.590	11.485	2,672,160
2023-06-21	12.850	12.950	12.660	12.700	11.585	2,368,060
2023-06-20	12.880	12.960	12.680	12.840	11.713	3,044,960
2023-06-19	12.480	12.930	12.390	12.900	11.767	5,746,656
2023-06-16	12.200	13.170	12.070	12.510	11.412	6,654,260
2023-06-15	12.220	12.240	12.080	12.150	11.083	1,339,720
2023-06-14	12.240	12.250	12.090	12.180	11.111	1,079,680
2023-06-13	12.170	12.320	12.080	12.230	11.156	1,518,160
2023-06-12	12.110	12.230	11.920	12.160	11.092	1,351,840
2023-06-09	12.180	12.310	12.030	12.120	11.056	1,300,760
2023-06-08	12.320	12.320	12.080	12.120	11.056	1,373,220
2023-06-07	12.270	12.390	12.070	12.340	11.257	1,299,820
2023-06-06	12.590	12.650	12.210	12.240	11.165	2,235,480
2023-06-05	12.790	12.870	12.590	12.640	11.530	1,710,680
2023-06-02	12.770	12.890	12.660	12.790	11.667	1,567,460
2023-06-01	12.870	13.010	12.650	12.770	11.649	2,807,660
2023-05-31	12.950	13.140	12.750	12.930	11.795	2,666,560
2023-05-30	12.730	13.200	12.610	12.960	11.822	4,802,140
2023-05-29	12.790	12.830	12.580	12.650	11.539	1,667,560
2023-05-26	12.780	12.870	12.560	12.790	11.667	2,494,120
2023-05-25	12.850	12.920	12.580	12.740	11.622	2,763,220
2023-05-24	18.520	18.730	18.450	18.600	11.572	2,939,300
2023-05-23	18.800	18.800	18.470	18.520	11.522	3,032,400
2023-05-22	18.510	18.880	18.360	18.780	11.684	5,424,223
2023-05-19	18.070	18.550	18.000	18.470	11.491	3,308,480
2023-05-18	18.010	18.170	17.850	18.120	11.273	2,219,280
2023-05-17	17.620	18.150	17.420	18.110	11.267	4,050,394
2023-05-16	17.370	17.500	17.230	17.420	10.838	1,016,540
2023-05-15	17.180	17.400	17.000	17.380	10.813	883,400
2023-05-12	17.480	17.480	16.970	17.130	10.657	1,004,360
2023-05-11	17.380	17.490	17.220	17.410	10.832	1,022,560
2023-05-10	17.110	17.340	17.000	17.340	10.788	1,224,083
2023-05-09	17.600	17.600	17.080	17.090	10.633	2,076,760
2023-05-08	17.650	17.840	17.580	17.650	10.981	1,456,700
2023-05-05	17.740	17.800	17.550	17.660	10.987	1,218,280
2023-05-04	17.520	17.780	17.430	17.780	11.062	1,915,683

← NewerPage 14 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.