Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	12.710	12.950	12.490	12.560	12.171	7,498,438
2025-07-21	12.450	12.830	12.320	12.770	12.375	9,805,740
2025-07-18	12.310	12.710	11.970	12.430	12.046	9,811,170
2025-07-17	12.340	12.370	12.200	12.240	11.861	2,556,740
2025-07-16	12.330	12.400	12.250	12.370	11.987	2,330,700
2025-07-15	12.400	12.540	12.200	12.320	11.939	3,631,020
2025-07-14	12.180	12.610	12.100	12.480	12.094	4,933,918
2025-07-11	12.180	12.220	11.980	12.140	11.764	2,381,180
2025-07-10	12.300	12.310	12.120	12.220	11.842	2,408,018
2025-07-09	12.240	12.570	12.230	12.300	11.920	3,604,980
2025-07-08	12.230	12.300	12.140	12.240	11.861	2,805,280
2025-07-07	11.980	12.270	11.930	12.250	11.871	2,955,180
2025-07-04	12.110	12.210	12.000	12.040	11.668	3,129,455
2025-07-03	12.210	12.250	12.090	12.180	11.803	2,229,260
2025-07-02	12.290	12.370	12.130	12.230	11.852	3,359,780
2025-07-01	12.290	12.400	12.180	12.320	11.939	4,534,640
2025-06-30	12.030	12.420	12.030	12.290	11.910	5,434,280
2025-06-27	11.870	12.050	11.800	12.020	11.648	3,679,180
2025-06-26	11.780	11.960	11.700	11.850	11.483	4,343,260
2025-06-25	11.730	12.150	11.650	11.790	11.425	4,763,360
2025-06-24	11.370	11.730	11.280	11.710	11.348	3,640,935
2025-06-23	11.080	11.360	11.070	11.320	10.970	3,000,847
2025-06-20	11.230	11.510	11.040	11.140	10.795	2,822,140
2025-06-19	11.470	11.520	11.160	11.240	10.892	3,001,560
2025-06-18	11.620	11.640	11.430	11.470	11.115	2,943,220
2025-06-17	11.610	11.750	11.470	11.560	11.202	4,344,420
2025-06-16	11.590	11.820	11.560	11.590	11.231	3,650,160
2025-06-13	11.790	11.970	11.570	11.630	11.270	4,870,580
2025-06-12	11.910	11.980	11.780	11.880	11.513	2,951,620
2025-06-11	11.720	11.990	11.720	11.910	11.542	3,711,900
2025-06-10	11.880	12.060	11.640	11.740	11.377	4,640,580
2025-06-09	11.850	12.120	11.780	11.880	11.513	5,817,920
2025-06-06	11.690	11.980	11.530	11.840	11.474	5,667,669
2025-06-05	11.570	11.700	11.450	11.660	11.299	3,732,440
2025-06-04	11.630	11.710	11.550	11.580	11.222	2,422,920
2025-06-03	11.610	11.720	11.510	11.630	11.270	3,321,120
2025-05-30	11.890	11.930	11.620	11.710	11.348	4,129,127
2025-05-29	11.880	12.240	11.790	11.920	11.551	6,913,670
2025-05-28	11.700	12.030	11.650	11.880	11.513	5,051,760
2025-05-27	11.620	11.930	11.590	11.760	11.396	3,956,620
2025-05-26	11.210	11.870	11.210	11.680	11.319	5,648,060
2025-05-23	11.460	11.460	11.240	11.260	10.912	2,053,360
2025-05-22	11.470	11.640	11.330	11.410	11.057	2,248,820
2025-05-21	11.560	11.660	11.350	11.480	11.125	2,398,220
2025-05-20	11.580	11.700	11.510	11.650	11.290	2,891,700
2025-05-19	11.660	11.760	11.420	11.590	11.231	3,857,278
2025-05-16	11.390	11.860	11.350	11.670	11.309	4,401,878
2025-05-15	11.370	11.470	11.200	11.420	11.067	2,656,900
2025-05-14	11.490	11.560	11.350	11.390	11.038	3,303,180
2025-05-13	11.780	11.810	11.470	11.480	11.125	6,002,918
2025-05-12	11.640	12.120	11.490	11.770	11.406	9,373,500
2025-05-09	11.540	11.700	11.350	11.480	11.125	5,217,715
2025-05-08	11.150	11.630	11.080	11.540	11.183	7,982,989
2025-05-07	11.130	11.450	11.080	11.160	10.815	5,324,620
2025-05-06	10.760	11.080	10.740	11.050	10.708	4,932,520
2025-04-30	10.670	10.800	10.550	10.760	10.427	4,009,900
2025-04-29	10.200	10.750	10.200	10.670	10.340	4,483,600
2025-04-28	10.580	10.680	10.290	10.400	9.933	2,736,100
2025-04-25	10.500	10.690	10.320	10.580	10.105	2,991,760
2025-04-24	10.490	10.620	10.360	10.470	10.000	2,663,700

← NewerPage 6 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.