Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.800	17.520	16.800	17.520	10.900	1,950,900
2023-04-27	16.850	17.040	16.680	16.750	10.421	1,282,680
2023-04-26	16.630	17.100	16.580	16.990	10.570	2,178,883
2023-04-25	17.400	17.600	16.450	16.580	10.315	3,839,360
2023-04-24	17.960	17.960	17.090	17.500	10.888	4,067,000
2023-04-21	18.440	18.720	18.030	18.050	11.230	5,393,675
2023-04-20	18.010	18.560	17.920	18.370	11.429	5,210,996
2023-04-19	18.110	18.270	17.960	18.190	11.317	3,383,856
2023-04-18	18.010	18.150	17.920	18.060	11.236	2,126,040
2023-04-17	17.890	18.150	17.800	18.090	11.255	2,607,780
2023-04-14	17.600	17.950	17.490	17.950	11.168	2,154,880
2023-04-13	17.720	17.850	17.580	17.600	10.950	1,577,660
2023-04-12	17.540	17.890	17.480	17.840	11.099	1,969,227
2023-04-11	17.880	17.880	17.370	17.550	10.919	2,324,560
2023-04-10	17.950	18.040	17.720	17.800	11.074	1,907,780
2023-04-07	17.770	17.950	17.660	17.940	11.161	2,283,960
2023-04-06	18.110	18.150	17.700	17.750	11.043	2,967,007
2023-04-04	18.130	18.250	17.950	18.110	11.267	2,432,920
2023-04-03	18.020	18.200	17.960	18.200	11.323	2,941,400
2023-03-31	18.070	18.070	17.860	18.060	11.236	1,945,720
2023-03-30	18.060	18.170	17.730	17.950	11.168	3,117,520
2023-03-29	18.560	18.600	18.000	18.050	11.230	3,519,740
2023-03-28	18.440	18.630	18.330	18.550	11.541	3,489,920
2023-03-27	18.200	18.510	18.180	18.390	11.441	3,714,887
2023-03-24	18.300	18.800	18.230	18.340	11.410	4,880,680
2023-03-23	18.130	18.380	17.830	18.370	11.429	5,422,047
2023-03-22	18.050	18.180	17.800	18.120	11.273	5,689,740
2023-03-21	18.570	18.600	17.520	17.970	11.180	9,002,700
2023-03-20	19.490	19.490	18.520	18.780	11.684	11,294,907
2023-03-17	19.520	19.720	19.320	19.660	12.232	8,783,460
2023-03-16	19.800	19.800	19.320	19.350	12.039	10,359,580
2023-03-15	19.860	20.550	19.580	20.250	12.599	15,119,300
2023-03-14	21.600	22.600	19.610	20.000	12.443	20,372,779
2023-03-13	18.510	20.570	18.510	20.570	12.798	6,701,639
2023-03-10	18.990	18.990	18.660	18.700	11.634	1,392,860
2023-03-09	18.850	19.000	18.570	18.990	11.815	2,074,240
2023-03-08	18.500	18.720	18.370	18.710	11.640	1,345,820
2023-03-07	18.840	18.900	18.350	18.400	11.448	2,192,400
2023-03-06	18.800	18.900	18.700	18.840	11.721	1,364,860
2023-03-03	18.880	18.990	18.680	18.810	11.703	1,937,740
2023-03-02	18.900	19.190	18.890	18.960	11.796	2,637,040
2023-03-01	19.160	19.160	18.800	18.990	11.815	3,313,940
2023-02-28	18.800	18.940	18.610	18.860	11.734	2,686,320
2023-02-27	18.800	18.880	18.410	18.470	11.491	1,709,260
2023-02-24	18.790	18.950	18.650	18.790	11.690	1,469,160
2023-02-23	18.960	18.990	18.650	18.710	11.640	1,468,320
2023-02-22	18.680	18.990	18.610	18.900	11.759	1,680,560
2023-02-21	18.670	18.880	18.580	18.750	11.665	2,099,160
2023-02-20	18.520	18.780	18.320	18.770	11.678	2,052,534
2023-02-17	18.620	18.950	18.310	18.490	11.504	3,884,020
2023-02-16	19.660	19.690	18.570	18.620	11.584	5,513,060
2023-02-15	19.550	19.750	19.390	19.650	12.225	3,276,833
2023-02-14	19.930	20.100	19.640	19.690	12.250	4,599,560
2023-02-13	19.630	20.330	19.630	20.070	12.487	9,521,337
2023-02-10	19.300	20.050	19.160	19.800	12.319	11,241,580
2023-02-09	18.960	19.270	18.870	19.240	11.970	3,165,680
2023-02-08	19.210	19.270	18.960	19.020	11.833	3,217,620
2023-02-07	19.200	19.300	18.940	19.280	11.995	4,115,720
2023-02-06	19.320	19.500	18.870	19.150	11.914	5,841,456
2023-02-03	19.400	19.630	19.270	19.520	12.144	6,295,779

← NewerPage 15 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.