Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.980	10.280	9.960	10.200	9.742	2,631,560
2025-01-17	9.970	10.050	9.790	9.950	9.503	1,895,580
2025-01-16	10.050	10.070	9.830	9.910	9.465	2,116,720
2025-01-15	9.980	10.050	9.870	9.920	9.475	1,741,105
2025-01-14	9.600	10.000	9.600	10.000	9.551	2,781,580
2025-01-13	9.390	9.610	9.100	9.600	9.169	2,080,485
2025-01-10	9.770	9.790	9.380	9.380	8.959	2,055,060
2025-01-09	9.860	9.910	9.680	9.770	9.331	1,590,680
2025-01-08	9.820	9.950	9.520	9.900	9.455	2,533,126
2025-01-07	9.740	9.890	9.610	9.890	9.446	2,550,160
2025-01-06	9.700	10.120	9.220	9.740	9.303	4,950,480
2025-01-03	10.240	10.280	9.660	9.810	9.369	4,422,860
2025-01-02	10.370	10.600	10.050	10.230	9.771	3,705,880
2024-12-31	10.900	10.980	10.400	10.400	9.933	4,344,680
2024-12-30	10.750	11.070	10.550	10.800	10.315	5,945,340
2024-12-27	10.470	11.520	10.470	10.810	10.325	8,980,740
2024-12-26	10.330	10.690	10.300	10.470	10.000	3,674,560
2024-12-25	10.670	10.680	10.110	10.340	9.876	4,107,680
2024-12-24	10.450	10.800	10.440	10.660	10.181	2,977,440
2024-12-23	11.170	11.170	10.380	10.480	10.009	4,527,740
2024-12-20	10.990	11.210	10.900	11.150	10.649	3,165,860
2024-12-19	10.650	10.950	10.650	10.910	10.420	2,754,700
2024-12-18	11.000	11.060	10.650	10.870	10.382	4,999,597
2024-12-17	11.330	11.410	10.760	10.910	10.420	6,969,325
2024-12-16	11.380	11.500	11.150	11.380	10.869	5,712,015
2024-12-13	11.460	11.900	11.300	11.390	10.878	11,062,161
2024-12-12	11.120	11.980	11.080	11.520	11.003	10,398,090
2024-12-11	10.980	11.120	10.980	11.120	10.621	2,916,180
2024-12-10	11.280	11.370	10.950	10.970	10.477	3,682,115
2024-12-09	10.990	11.140	10.860	11.060	10.563	3,867,098
2024-12-06	11.060	11.120	10.830	11.000	10.506	3,639,538
2024-12-05	11.060	11.180	10.960	11.030	10.535	4,903,100
2024-12-04	10.930	11.300	10.890	10.970	10.477	5,788,460
2024-12-03	10.920	11.270	10.880	10.960	10.468	5,332,516
2024-12-02	10.800	10.980	10.780	10.910	10.420	3,700,560
2024-11-29	10.720	10.870	10.640	10.800	10.315	2,696,980
2024-11-28	10.690	10.870	10.640	10.750	10.267	3,059,863
2024-11-27	10.490	10.670	10.170	10.660	10.181	3,190,376
2024-11-26	10.550	10.680	10.510	10.570	10.095	2,207,296
2024-11-25	10.450	10.550	10.180	10.540	10.067	2,478,340
2024-11-22	10.650	10.700	10.220	10.250	9.790	2,830,300
2024-11-21	10.620	10.710	10.460	10.660	10.181	1,894,600
2024-11-20	10.390	10.670	10.320	10.620	10.143	3,074,360
2024-11-19	10.130	10.350	10.070	10.340	9.876	2,703,296
2024-11-18	10.550	10.610	10.010	10.120	9.666	4,478,747
2024-11-15	10.510	10.730	10.420	10.430	9.962	2,674,400
2024-11-14	10.880	10.880	10.490	10.570	10.095	2,918,640
2024-11-13	10.830	10.990	10.630	10.880	10.391	3,151,932
2024-11-12	11.050	11.090	10.730	10.830	10.344	4,389,840
2024-11-11	10.730	11.140	10.710	11.080	10.582	5,282,100
2024-11-08	10.690	10.860	10.610	10.710	10.229	4,423,860
2024-11-07	10.460	10.720	10.360	10.670	10.191	4,256,520
2024-11-06	10.680	10.770	10.320	10.470	10.000	6,310,918
2024-11-05	10.530	10.740	10.470	10.680	10.200	3,182,280
2024-11-04	10.340	10.590	10.340	10.530	10.057	2,911,980
2024-11-01	10.790	10.790	10.300	10.340	9.876	4,814,198
2024-10-31	10.790	11.040	10.740	10.790	10.305	4,321,781
2024-10-30	10.900	11.130	10.600	10.800	10.315	5,529,560
2024-10-29	11.390	11.450	10.900	10.970	10.477	5,705,600
2024-10-28	11.220	11.650	11.170	11.440	10.926	5,241,468

← NewerPage 8 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.