Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.550	15.800	13.910	13.910	13.804	10,259,360
2026-07-17	15.420	16.190	15.000	15.450	15.332	11,773,680
2026-07-16	15.850	16.010	15.200	15.400	15.283	6,919,080
2026-07-15	16.510	16.850	15.800	16.020	15.898	6,846,380
2026-07-14	17.530	17.800	16.360	16.830	16.702	9,863,020
2026-07-13	16.770	18.270	16.680	17.700	17.565	11,773,400
2026-07-10	17.190	17.570	16.800	16.960	16.831	6,400,660
2026-07-09	16.820	17.340	16.250	17.190	17.059	8,741,520
2026-07-08	17.590	17.780	16.680	16.780	16.652	8,837,780
2026-07-07	18.700	18.810	17.470	17.500	17.367	11,246,411
2026-07-06	18.820	19.270	18.420	18.950	18.806	7,570,548
2026-07-03	19.410	19.960	18.680	18.810	18.667	10,166,072
2026-07-02	18.580	19.620	18.580	19.070	18.925	11,444,440
2026-07-01	19.420	19.970	18.730	19.000	18.855	12,976,100
2026-06-30	17.920	19.770	17.710	19.560	19.411	21,239,465
2026-06-29	17.350	18.640	17.000	18.100	17.962	16,139,733
2026-06-26	17.450	17.670	17.030	17.350	17.218	8,139,980
2026-06-25	17.320	17.800	16.900	17.320	17.188	9,845,025
2026-06-24	17.570	17.620	16.750	17.510	17.377	11,816,756
2026-06-23	17.290	17.800	17.150	17.230	17.099	14,085,674
2026-06-22	16.720	17.370	16.650	17.290	17.158	14,058,000
2026-06-18	16.510	17.270	16.390	16.720	16.593	20,455,923
2026-06-17	15.970	16.770	15.810	16.560	16.434	22,116,395
2026-06-16	14.730	15.900	14.340	15.800	15.680	35,779,047
2026-06-15	13.240	14.540	13.100	14.540	14.429	11,795,800
2026-06-12	13.100	13.580	13.100	13.220	13.119	13,451,820
2026-06-11	12.670	13.080	12.670	13.070	12.971	10,541,409
2026-06-10	12.270	12.880	12.180	12.820	12.722	6,910,753
2026-06-09	12.460	12.650	12.200	12.570	12.474	5,435,680
2026-06-08	12.580	12.700	12.050	12.440	12.345	5,955,080
2026-06-05	12.790	13.290	12.540	12.730	12.633	9,210,556
2026-06-04	12.140	12.970	12.060	12.770	12.673	10,115,120
2026-06-03	12.110	12.590	11.800	12.240	12.147	7,527,300
2026-06-02	12.200	12.370	11.950	12.120	12.028	5,152,560
2026-06-01	11.630	12.480	11.550	12.200	12.107	6,089,420
2026-05-29	11.980	12.090	11.580	11.630	11.541	3,973,880
2026-05-28	11.830	12.030	11.630	12.020	11.929	3,806,040
2026-05-27	12.150	12.180	11.680	11.780	11.690	4,311,300
2026-05-26	12.440	12.510	11.930	12.100	12.008	4,308,800
2026-05-25	12.800	12.930	12.200	12.440	12.345	6,088,457
2026-05-22	12.590	12.880	12.270	12.750	12.653	4,186,580
2026-05-21	13.050	13.290	12.430	12.500	12.405	5,224,960
2026-05-20	13.040	13.320	12.980	13.100	13.000	4,685,800
2026-05-19	13.010	13.210	12.800	13.040	12.941	3,934,140
2026-05-18	12.710	12.980	12.600	12.950	12.851	4,123,960
2026-05-15	12.950	12.970	12.720	12.790	12.693	4,541,560
2026-05-14	13.050	13.130	12.920	12.940	12.841	3,964,280
2026-05-13	13.160	13.230	12.970	13.040	12.941	4,820,580
2026-05-12	13.330	13.600	13.110	13.160	13.060	5,917,677
2026-05-11	13.390	13.430	13.110	13.300	13.199	5,307,875
2026-05-08	13.350	13.510	13.240	13.360	13.258	4,555,140
2026-05-07	13.600	13.620	13.310	13.340	13.238	5,349,800
2026-05-06	13.450	13.650	13.390	13.550	13.447	8,297,825
2026-04-30	13.410	13.690	13.340	13.430	13.328	5,684,674
2026-04-29	13.180	13.550	13.120	13.450	13.348	8,274,940
2026-04-28	13.460	13.630	13.200	13.330	13.080	5,254,540
2026-04-27	13.090	13.530	12.980	13.500	13.246	8,870,380
2026-04-24	12.880	13.050	12.700	12.970	12.726	4,709,740
2026-04-23	13.250	13.350	12.880	12.950	12.707	5,870,320
2026-04-22	13.450	13.500	13.060	13.320	13.070	8,900,865

← NewerPage 2 of 3 · 121 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.