Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	19.400	19.630	19.270	19.520	12.144	6,295,779
2023-02-02	19.450	19.550	19.210	19.400	12.070	6,011,122
2023-02-01	19.580	19.690	19.240	19.480	12.120	8,749,620
2023-01-31	19.600	19.820	19.370	19.810	12.325	9,438,198
2023-01-30	19.100	20.450	18.720	20.010	12.449	15,878,697
2023-01-20	18.610	19.060	18.390	19.040	11.846	13,303,771
2023-01-19	18.590	20.760	18.490	19.380	12.057	21,516,156
2023-01-18	17.150	18.870	17.090	18.870	11.740	6,557,439
2023-01-17	17.080	17.300	17.050	17.150	10.670	1,691,620
2023-01-16	16.850	17.300	16.800	17.150	10.670	2,220,120
2023-01-13	16.880	16.950	16.660	16.800	10.452	1,320,683
2023-01-12	16.660	16.800	16.580	16.750	10.421	1,274,420
2023-01-11	16.900	16.980	16.660	16.660	10.365	1,558,340
2023-01-10	17.000	17.140	16.840	16.870	10.496	2,035,254
2023-01-09	17.250	17.330	16.910	17.020	10.589	3,418,566
2023-01-06	16.950	17.430	16.950	17.280	10.751	3,637,340
2023-01-05	17.110	17.180	16.840	16.950	10.545	2,966,880
2023-01-04	16.690	17.150	16.620	17.110	10.645	4,805,809
2023-01-03	16.330	16.900	16.110	16.780	10.440	5,616,240
2022-12-30	16.050	16.960	15.880	16.310	10.147	6,116,460
2022-12-29	16.040	16.220	15.920	16.050	9.986	1,910,580
2022-12-28	16.030	16.110	15.850	16.040	9.979	1,167,040
2022-12-27	16.200	16.280	15.860	16.030	9.973	1,496,460
2022-12-26	15.740	16.300	15.740	16.140	10.042	1,708,980
2022-12-23	15.560	16.050	15.560	15.850	9.861	1,924,300
2022-12-22	16.290	16.480	15.640	15.700	9.768	2,061,500
2022-12-21	16.530	16.580	16.140	16.300	10.141	1,458,240
2022-12-20	16.260	16.730	16.260	16.530	10.284	1,815,520
2022-12-19	16.730	16.750	16.250	16.390	10.197	1,984,220
2022-12-16	16.890	17.180	16.570	16.630	10.346	1,962,800
2022-12-15	16.840	17.140	16.710	17.060	10.614	1,654,940
2022-12-14	17.140	17.200	16.790	16.850	10.483	2,547,440
2022-12-13	17.300	17.390	17.000	17.140	10.664	2,799,020
2022-12-12	17.000	17.740	16.940	17.300	10.763	4,128,621
2022-12-09	17.290	17.500	16.980	17.030	10.595	4,350,976
2022-12-08	17.680	17.830	17.320	17.320	10.776	3,694,597
2022-12-07	17.880	17.980	17.610	17.680	11.000	2,874,480
2022-12-06	18.000	18.110	17.540	17.620	10.962	5,668,740
2022-12-05	18.180	18.300	18.060	18.200	11.323	3,256,229
2022-12-02	18.300	18.530	18.120	18.170	11.305	4,644,214
2022-12-01	18.280	18.460	18.010	18.450	11.479	5,528,180
2022-11-30	18.010	18.170	17.730	18.170	11.305	3,618,994
2022-11-29	18.080	18.220	17.960	18.030	11.217	3,660,127
2022-11-28	18.000	18.180	17.810	18.080	11.249	2,518,740
2022-11-25	18.500	18.790	18.120	18.180	11.311	4,134,200
2022-11-24	18.490	18.850	18.470	18.610	11.578	4,046,554
2022-11-23	19.500	19.600	18.110	18.470	11.491	8,504,948
2022-11-22	20.100	20.180	19.400	19.630	12.213	6,689,065
2022-11-21	19.960	20.380	19.460	20.290	12.623	8,102,558
2022-11-18	20.100	20.520	19.730	19.990	12.437	11,161,588
2022-11-17	21.300	21.580	20.450	20.840	12.966	9,564,702
2022-11-16	21.200	21.790	21.050	21.130	13.146	13,072,640
2022-11-15	21.460	23.000	21.200	21.800	13.563	25,892,053
2022-11-14	19.300	21.050	19.230	21.050	13.096	11,157,300
2022-11-11	19.560	19.870	19.120	19.140	11.908	17,724,721
2022-11-10	20.000	20.600	19.380	19.560	12.169	25,052,731
2022-11-09	23.970	23.970	21.380	21.380	13.302	34,781,756
2022-11-08	20.930	21.790	20.930	21.790	13.557	21,940,843
2022-11-07	17.890	19.810	17.890	19.810	12.325	8,206,321
2022-11-04	18.310	19.430	18.000	18.010	11.205	6,313,463

← NewerPage 16 of 21 · 1,218 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.