Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.700	12.980	12.640	12.810	12.569	4,421,620
2025-10-21	12.530	12.690	12.470	12.690	12.452	1,994,980
2025-10-20	12.380	12.480	12.320	12.460	12.226	1,910,680
2025-10-17	12.500	12.570	12.280	12.350	12.118	1,937,000
2025-10-16	12.660	12.720	12.460	12.480	12.246	1,716,200
2025-10-15	12.460	12.680	12.390	12.670	12.432	2,319,520
2025-10-14	12.570	12.720	12.460	12.540	12.305	3,415,880
2025-10-13	12.070	12.570	11.900	12.510	12.275	3,221,280
2025-10-10	12.540	12.590	12.350	12.450	12.216	3,655,280
2025-10-09	12.120	12.680	11.950	12.540	12.305	7,211,756
2025-09-30	12.200	12.200	11.990	12.060	11.834	1,968,920
2025-09-29	12.060	12.170	11.740	12.140	11.912	1,984,520
2025-09-26	12.030	12.120	11.870	12.000	11.775	1,733,120
2025-09-25	12.260	12.380	12.100	12.110	11.735	2,241,920
2025-09-24	12.000	12.250	11.900	12.240	11.861	1,648,663
2025-09-23	12.090	12.260	11.690	12.070	11.697	3,283,948
2025-09-22	12.260	12.360	11.990	12.090	11.716	3,601,480
2025-09-19	12.420	12.440	12.280	12.360	11.978	2,424,000
2025-09-18	12.760	12.790	12.330	12.420	12.036	4,014,220
2025-09-17	12.730	13.130	12.660	12.800	12.404	5,135,140
2025-09-16	12.550	12.810	12.460	12.730	12.336	4,352,940
2025-09-15	12.410	12.750	12.340	12.610	12.220	3,992,940
2025-09-12	12.500	12.580	12.430	12.430	12.046	2,552,120
2025-09-11	12.440	12.550	12.320	12.490	12.104	3,480,060
2025-09-10	12.480	12.640	12.440	12.450	12.065	3,078,680
2025-09-09	12.700	12.790	12.550	12.580	12.191	2,868,780
2025-09-08	12.580	12.850	12.550	12.740	12.346	3,468,260
2025-09-05	12.480	12.800	12.400	12.590	12.201	4,355,980
2025-09-04	12.430	12.880	12.340	12.480	12.094	4,950,095
2025-09-03	12.670	12.800	12.390	12.410	12.026	3,754,000
2025-09-02	12.710	12.890	12.370	12.670	12.278	5,664,520
2025-09-01	12.750	12.890	12.660	12.730	12.336	4,176,120
2025-08-29	12.940	12.970	12.610	12.720	12.327	4,749,763
2025-08-28	13.000	13.190	12.410	12.940	12.540	6,909,107
2025-08-27	13.530	13.600	13.010	13.010	12.608	7,320,976
2025-08-26	13.500	13.740	13.380	13.550	13.131	5,868,100
2025-08-25	13.770	13.830	13.480	13.540	13.121	8,146,232
2025-08-22	13.820	14.140	13.610	13.770	13.344	8,512,678
2025-08-21	13.870	14.490	13.690	13.860	13.431	10,549,134
2025-08-20	13.750	13.880	13.670	13.880	13.451	5,833,320
2025-08-19	13.810	13.900	13.590	13.830	13.402	7,899,486
2025-08-18	13.700	13.990	13.570	13.760	13.334	12,385,140
2025-08-15	13.680	14.040	13.500	13.620	13.199	11,275,654
2025-08-14	14.040	14.190	13.550	13.550	13.131	16,139,488
2025-08-13	13.790	14.500	13.670	14.140	13.703	21,044,581
2025-08-12	13.750	14.100	13.620	13.720	13.296	14,086,480
2025-08-11	13.900	14.490	13.550	13.840	13.412	24,074,063
2025-08-08	13.070	13.390	13.020	13.370	12.956	7,663,092
2025-08-07	13.090	13.150	12.930	13.100	12.695	4,815,780
2025-08-06	12.990	13.390	12.820	13.130	12.724	8,098,990
2025-08-05	12.640	13.120	12.610	13.000	12.598	9,222,640
2025-08-04	12.390	12.650	12.310	12.630	12.239	4,275,880
2025-08-01	12.300	12.540	12.280	12.460	12.075	3,609,740
2025-07-31	12.640	12.650	12.250	12.320	11.939	4,260,303
2025-07-30	12.580	12.680	12.350	12.620	12.230	4,573,920
2025-07-29	12.520	12.800	12.380	12.590	12.201	6,075,240
2025-07-28	12.370	12.550	12.220	12.550	12.162	5,203,740
2025-07-25	12.290	12.380	12.190	12.370	11.987	3,615,840
2025-07-24	12.350	12.480	12.280	12.350	11.968	4,189,950
2025-07-23	12.560	12.610	12.270	12.330	11.949	5,513,120

← NewerPage 5 of 21 · 1,212 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.