Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.100	12.100	11.950	11.970	11.745	2,325,560
2026-01-15	11.960	12.110	11.870	12.040	11.814	2,144,160
2026-01-14	12.100	12.480	11.880	12.040	11.814	5,913,300
2026-01-13	12.180	12.240	11.960	12.040	11.814	3,221,900
2026-01-12	12.020	12.180	11.970	12.160	11.932	3,016,494
2026-01-09	11.920	12.040	11.820	12.020	11.794	3,317,039
2026-01-08	11.780	12.030	11.720	11.910	11.686	2,853,812
2026-01-07	11.960	12.020	11.790	11.840	11.618	2,638,560
2026-01-06	12.090	12.120	11.920	12.030	11.804	2,996,741
2026-01-05	11.950	12.060	11.930	11.980	11.755	2,331,435
2025-12-31	11.970	12.030	11.810	11.950	11.726	1,772,120
2025-12-30	12.130	12.180	11.930	11.930	11.706	1,866,160
2025-12-29	12.160	12.230	12.050	12.180	11.951	2,088,460
2025-12-26	12.340	12.390	12.160	12.200	11.971	2,822,980
2025-12-25	12.510	12.550	12.300	12.380	12.148	3,037,760
2025-12-24	12.280	12.520	12.220	12.510	12.275	3,604,200
2025-12-23	12.200	12.440	12.100	12.320	12.089	6,228,220
2025-12-22	11.880	12.360	11.860	12.150	11.922	6,039,680
2025-12-19	11.750	11.960	11.630	11.850	11.627	4,115,660
2025-12-18	11.810	12.040	11.610	11.740	11.520	5,016,012
2025-12-17	11.340	12.100	11.090	11.750	11.529	7,988,069
2025-12-16	11.530	11.600	11.290	11.340	11.127	1,958,900
2025-12-15	11.470	11.720	11.380	11.600	11.382	2,256,800
2025-12-12	11.860	11.870	11.520	11.530	11.313	3,540,640
2025-12-11	12.170	12.170	11.810	11.820	11.598	3,932,792
2025-12-10	12.500	13.050	11.970	12.070	11.843	8,803,400
2025-12-09	12.780	12.880	12.450	12.480	12.246	5,007,040
2025-12-08	12.440	12.880	12.370	12.800	12.560	4,987,342
2025-12-05	12.160	12.400	12.040	12.400	12.167	1,879,920
2025-12-04	12.320	12.460	12.130	12.160	11.932	2,545,180
2025-12-03	12.500	12.510	12.300	12.420	12.187	3,263,530
2025-12-02	12.540	12.780	12.430	12.510	12.275	4,873,036
2025-12-01	12.410	12.690	12.350	12.540	12.305	5,949,078
2025-11-28	12.180	12.400	12.030	12.380	12.148	1,949,500
2025-11-27	11.950	12.260	11.890	12.230	12.000	1,809,880
2025-11-26	12.090	12.270	11.950	11.950	11.726	1,595,600
2025-11-25	12.020	12.190	11.900	12.090	11.863	1,733,720
2025-11-24	11.950	12.040	11.800	11.970	11.745	2,568,840
2025-11-21	12.030	12.540	11.710	11.720	11.500	3,091,123
2025-11-20	12.210	12.780	12.180	12.270	12.040	2,753,300
2025-11-19	12.520	12.540	12.160	12.180	11.951	2,343,220
2025-11-18	12.550	12.590	12.410	12.520	12.285	1,678,780
2025-11-17	12.620	12.620	12.420	12.530	12.295	1,930,400
2025-11-14	12.480	12.740	12.450	12.620	12.383	4,157,580
2025-11-13	12.500	12.500	12.290	12.430	12.197	1,972,500
2025-11-12	12.470	12.510	12.350	12.450	12.216	1,606,685
2025-11-11	12.440	12.510	12.370	12.470	12.236	2,125,125
2025-11-10	12.390	12.430	12.300	12.380	12.148	1,612,020
2025-11-07	12.380	12.450	12.330	12.400	12.167	1,987,340
2025-11-06	12.590	12.590	12.340	12.360	12.128	3,397,080
2025-11-05	12.550	12.610	12.430	12.490	12.255	2,871,685
2025-11-04	12.470	12.860	12.410	12.590	12.354	4,695,780
2025-11-03	12.350	12.680	12.320	12.490	12.255	3,622,940
2025-10-31	12.430	12.550	12.360	12.380	12.148	2,899,820
2025-10-30	12.550	12.660	12.430	12.530	12.295	2,965,188
2025-10-29	12.660	12.820	12.460	12.560	12.324	3,125,260
2025-10-28	12.660	12.820	12.560	12.740	12.501	3,008,080
2025-10-27	12.970	13.050	12.420	12.730	12.491	5,080,300
2025-10-24	12.920	13.160	12.890	13.030	12.785	3,372,720
2025-10-23	12.850	12.970	12.700	12.930	12.687	3,228,800

← NewerPage 4 of 21 · 1,216 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.