Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	13.320	13.660	13.040	13.570	13.315	14,835,974
2026-04-20	12.900	13.070	12.840	13.040	12.795	3,709,643
2026-04-17	13.020	13.050	12.860	12.930	12.687	3,143,220
2026-04-16	12.810	13.040	12.800	13.020	12.775	3,414,740
2026-04-15	12.980	12.980	12.740	12.820	12.579	3,469,220
2026-04-14	12.960	13.200	12.810	12.940	12.697	3,538,740
2026-04-13	13.000	13.090	12.800	12.930	12.687	4,743,980
2026-04-10	13.200	13.290	12.980	13.100	12.854	5,467,240
2026-04-09	12.860	13.350	12.820	13.150	12.903	8,254,240
2026-04-08	13.000	13.100	12.830	12.940	12.697	5,209,400
2026-04-07	12.600	12.990	12.460	12.840	12.599	6,280,940
2026-04-03	12.760	12.950	12.590	12.600	12.363	5,802,740
2026-04-02	12.810	13.180	12.600	12.770	12.530	7,058,379
2026-04-01	12.980	13.080	12.690	12.890	12.648	9,465,380
2026-03-31	12.650	13.320	12.650	12.860	12.618	16,437,303
2026-03-30	12.080	12.870	12.020	12.650	12.412	14,981,470
2026-03-27	11.370	12.450	11.360	12.190	11.961	10,801,496
2026-03-26	11.560	11.660	11.270	11.380	11.166	2,299,900
2026-03-25	11.290	11.580	11.280	11.440	11.225	2,271,804
2026-03-24	10.860	11.400	10.750	11.250	11.039	4,345,294
2026-03-23	11.280	11.500	10.550	10.670	10.470	4,774,180
2026-03-20	12.090	12.130	11.510	11.520	11.304	3,188,000
2026-03-19	12.280	12.310	11.950	11.980	11.755	2,167,280
2026-03-18	12.120	12.350	12.030	12.350	12.118	2,075,900
2026-03-17	12.420	12.600	12.070	12.110	11.883	3,034,100
2026-03-16	12.330	12.450	12.210	12.360	12.128	2,189,540
2026-03-13	12.440	12.560	12.240	12.310	12.079	1,984,640
2026-03-12	12.710	12.710	12.380	12.420	12.187	2,931,164
2026-03-11	12.900	12.910	12.480	12.610	12.373	4,239,220
2026-03-10	12.530	12.850	12.370	12.820	12.579	4,539,340
2026-03-09	12.300	12.750	12.290	12.500	12.265	4,438,924
2026-03-06	11.980	12.590	11.980	12.590	12.354	3,679,766
2026-03-05	11.980	12.210	11.930	12.070	11.843	2,395,690
2026-03-04	11.810	11.940	11.630	11.810	11.588	2,923,940
2026-03-03	12.450	12.490	11.820	11.850	11.627	3,418,860
2026-03-02	12.650	12.720	12.210	12.300	12.069	3,687,700
2026-02-27	12.790	12.860	12.650	12.710	12.471	3,852,320
2026-02-26	12.730	12.850	12.680	12.840	12.599	2,540,380
2026-02-25	12.830	12.840	12.710	12.720	12.481	2,398,000
2026-02-24	12.660	12.850	12.650	12.780	12.540	2,923,825
2026-02-13	12.740	12.800	12.560	12.640	12.403	2,213,780
2026-02-12	12.800	12.820	12.510	12.630	12.393	2,516,900
2026-02-11	12.810	12.870	12.670	12.760	12.520	3,111,600
2026-02-10	12.790	12.870	12.710	12.760	12.520	2,514,180
2026-02-09	12.740	12.840	12.700	12.790	12.550	2,989,520
2026-02-06	12.600	12.810	12.510	12.630	12.393	3,986,060
2026-02-05	12.480	12.680	12.400	12.560	12.324	2,451,340
2026-02-04	12.460	12.740	12.460	12.560	12.324	2,927,560
2026-02-03	12.430	12.590	12.270	12.530	12.295	3,747,760
2026-02-02	12.230	12.500	12.180	12.430	12.197	3,927,640
2026-01-30	12.050	12.290	11.940	12.250	12.020	3,436,580
2026-01-29	12.160	12.400	12.050	12.130	11.902	3,606,609
2026-01-28	12.460	12.480	12.190	12.210	11.981	3,078,340
2026-01-27	12.420	12.540	12.120	12.530	12.295	3,393,080
2026-01-26	12.560	12.620	12.370	12.500	12.265	2,904,660
2026-01-23	12.580	12.850	12.420	12.590	12.354	3,921,080
2026-01-22	12.430	12.570	12.310	12.510	12.275	3,612,940
2026-01-21	12.150	12.400	12.110	12.390	12.157	3,491,800
2026-01-20	12.250	12.410	12.100	12.220	11.991	5,662,600
2026-01-19	11.930	12.210	11.870	12.190	11.961	3,334,363

← NewerPage 3 of 5 · 243 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.