Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.410	10.560	10.330	10.540	10.067	3,531,300
2025-04-22	10.260	10.450	10.200	10.270	9.809	2,995,040
2025-04-21	10.140	10.350	9.990	10.290	9.828	2,855,340
2025-04-18	10.030	10.210	9.920	10.100	9.646	3,031,280
2025-04-17	9.960	10.170	9.860	10.040	9.589	2,726,800
2025-04-16	10.170	10.250	9.770	9.970	9.522	4,798,700
2025-04-15	10.200	10.330	10.120	10.250	9.790	4,553,320
2025-04-14	10.350	10.540	10.170	10.200	9.742	4,961,880
2025-04-11	9.990	10.620	9.810	10.170	9.713	6,440,640
2025-04-10	9.790	10.330	9.790	10.100	9.646	7,078,800
2025-04-09	9.200	9.830	8.570	9.720	9.283	8,335,374
2025-04-08	10.110	10.200	9.310	9.360	8.940	11,773,020
2025-04-07	10.850	10.920	10.340	10.340	9.876	4,576,240
2025-04-03	11.100	11.900	11.020	11.490	10.974	10,869,014
2025-04-02	11.200	11.380	11.140	11.190	10.687	3,114,160
2025-04-01	11.100	11.380	11.070	11.260	10.754	3,972,960
2025-03-31	11.050	11.200	10.820	11.080	10.582	5,571,460
2025-03-28	11.080	11.250	10.930	10.980	10.487	5,696,800
2025-03-27	11.440	11.770	11.180	11.390	10.878	6,470,563
2025-03-26	11.160	11.920	11.120	11.560	11.041	5,963,143
2025-03-25	11.110	11.250	10.960	11.150	10.649	3,246,200
2025-03-24	11.510	11.620	10.930	11.150	10.649	3,802,480
2025-03-21	11.690	11.740	11.470	11.540	11.022	3,510,000
2025-03-20	11.630	11.770	11.570	11.710	11.184	2,708,420
2025-03-19	11.630	11.730	11.560	11.630	11.108	3,456,600
2025-03-18	11.610	11.690	11.550	11.650	11.127	2,782,720
2025-03-17	11.540	11.700	11.420	11.630	11.108	5,686,060
2025-03-14	11.280	11.550	11.160	11.500	10.984	4,125,900
2025-03-13	11.570	11.660	11.100	11.310	10.802	5,511,500
2025-03-12	11.390	11.680	11.270	11.620	11.098	7,325,714
2025-03-11	11.210	11.320	11.140	11.320	10.812	2,913,700
2025-03-10	11.360	11.480	11.220	11.290	10.783	4,175,380
2025-03-07	11.160	11.550	11.130	11.330	10.821	6,523,180
2025-03-06	11.040	11.240	10.970	11.200	10.697	4,272,520
2025-03-05	11.020	11.100	10.820	11.030	10.535	3,168,200
2025-03-04	10.700	11.270	10.660	11.030	10.535	5,865,314
2025-03-03	10.660	10.930	10.660	10.720	10.239	2,706,320
2025-02-28	11.000	11.060	10.650	10.700	10.219	3,860,614
2025-02-27	11.040	11.100	10.820	11.030	10.535	2,549,280
2025-02-26	10.910	11.120	10.910	11.050	10.554	2,796,820
2025-02-25	10.950	10.980	10.810	10.900	10.410	1,986,240
2025-02-24	10.900	11.020	10.820	10.950	10.458	2,753,463
2025-02-21	11.010	11.020	10.820	10.910	10.420	3,018,420
2025-02-20	10.880	11.010	10.840	10.990	10.496	2,515,300
2025-02-19	10.590	10.910	10.550	10.850	10.363	3,691,780
2025-02-18	10.770	10.950	10.600	10.610	10.134	5,190,220
2025-02-17	10.780	10.970	10.750	10.890	10.401	2,933,900
2025-02-14	10.800	10.860	10.720	10.780	10.296	1,826,920
2025-02-13	11.020	11.080	10.790	10.850	10.363	2,867,020
2025-02-12	11.030	11.140	10.990	11.050	10.554	2,939,020
2025-02-11	11.000	11.080	10.900	11.040	10.544	2,600,440
2025-02-10	10.890	11.060	10.870	11.050	10.554	3,546,760
2025-02-07	10.890	10.990	10.750	10.890	10.401	4,344,520
2025-02-06	10.760	10.860	10.680	10.860	10.372	2,533,340
2025-02-05	10.760	10.800	10.610	10.750	10.267	3,161,865
2025-01-27	10.770	10.830	10.560	10.600	10.124	2,434,160
2025-01-24	10.710	10.880	10.570	10.640	10.162	3,602,320
2025-01-23	10.780	11.000	10.670	10.780	10.296	6,884,720
2025-01-22	10.640	11.280	10.350	10.780	10.296	10,919,775
2025-01-21	10.390	10.470	10.210	10.310	9.847	3,253,540

← NewerPage 7 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.