Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	11.220	11.650	11.170	11.440	10.926	5,241,468
2024-10-25	11.000	11.360	10.890	11.220	10.716	4,974,298
2024-10-24	10.880	10.940	10.780	10.890	10.401	2,156,640
2024-10-23	10.990	11.050	10.800	10.880	10.391	2,989,940
2024-10-22	10.910	11.090	10.860	10.990	10.496	3,435,920
2024-10-21	10.870	11.100	10.860	10.960	10.468	4,670,800
2024-10-18	10.630	11.000	10.620	10.860	10.372	4,511,980
2024-10-17	10.740	11.000	10.610	10.630	10.153	2,640,220
2024-10-16	10.600	10.930	10.510	10.730	10.248	3,541,220
2024-10-15	10.700	10.920	10.620	10.680	10.200	2,980,260
2024-10-14	10.600	10.790	10.450	10.770	10.286	3,380,270
2024-10-11	11.020	11.100	10.470	10.590	10.114	5,487,266
2024-10-10	11.090	11.440	10.760	11.100	10.602	5,963,927
2024-10-09	11.500	11.640	10.710	10.870	10.382	10,283,320
2024-10-08	11.770	11.770	11.020	11.750	11.222	15,656,958
2024-09-30	10.270	10.810	10.050	10.700	10.219	11,614,015
2024-09-27	9.710	9.980	9.530	9.890	9.446	7,481,200
2024-09-26	9.480	9.710	9.450	9.690	9.112	3,936,443
2024-09-25	9.500	9.700	9.500	9.600	9.027	2,869,003
2024-09-24	9.220	9.490	9.150	9.480	8.914	2,945,560
2024-09-23	9.220	9.420	9.170	9.190	8.641	2,099,740
2024-09-20	9.230	9.320	9.150	9.300	8.745	2,333,600
2024-09-19	9.130	9.320	9.120	9.200	8.651	1,886,820
2024-09-18	9.220	9.250	8.870	9.100	8.557	2,360,805
2024-09-13	9.360	9.420	9.130	9.140	8.594	2,054,100
2024-09-12	9.570	9.570	9.330	9.360	8.801	1,614,998
2024-09-11	9.590	9.760	9.450	9.480	8.914	1,457,578
2024-09-10	9.380	9.620	9.340	9.590	9.018	2,404,060
2024-09-09	9.480	9.540	9.280	9.350	8.792	2,285,538
2024-09-06	9.710	9.900	9.470	9.480	8.914	4,672,000
2024-09-05	9.660	10.210	9.570	9.810	9.224	5,413,860
2024-09-04	9.720	9.740	9.530	9.560	8.989	2,843,300
2024-09-03	9.720	9.950	9.590	9.840	9.253	2,933,400
2024-09-02	9.920	9.970	9.740	9.740	9.159	3,123,320
2024-08-30	9.800	10.000	9.750	9.910	9.318	4,957,542
2024-08-29	9.810	9.910	9.680	9.800	9.215	3,890,420
2024-08-28	9.380	10.070	9.180	9.740	9.159	4,646,334
2024-08-27	9.690	9.750	9.360	9.470	8.905	3,052,140
2024-08-26	9.710	9.830	9.480	9.810	9.224	3,772,755
2024-08-23	9.530	9.890	9.510	9.860	9.271	5,377,280
2024-08-22	9.670	9.690	9.410	9.460	8.895	2,327,380
2024-08-21	9.600	9.830	9.570	9.670	9.093	2,516,000
2024-08-20	9.620	10.010	9.620	9.660	9.083	3,287,560
2024-08-19	9.800	10.000	9.780	9.870	9.281	4,375,839
2024-08-16	9.660	9.870	9.560	9.790	9.206	4,082,560
2024-08-15	9.600	9.710	9.440	9.600	9.027	3,144,460
2024-08-14	9.560	9.780	9.470	9.630	9.055	4,500,678
2024-08-13	9.260	9.500	9.260	9.470	8.905	3,052,319
2024-08-12	9.340	9.440	9.200	9.250	8.698	3,504,723
2024-08-09	9.740	9.800	9.430	9.430	8.867	4,177,081
2024-08-08	9.630	9.900	9.500	9.650	9.074	4,394,839
2024-08-07	9.850	9.960	9.620	9.630	9.055	5,885,842
2024-08-06	9.890	10.230	9.480	10.080	9.478	11,457,963
2024-08-05	9.410	10.470	9.130	9.900	9.309	10,569,640
2024-08-02	9.780	9.820	9.460	9.520	8.952	6,771,422
2024-08-01	9.500	10.080	9.410	9.950	9.356	10,420,078
2024-07-31	9.140	9.350	9.030	9.290	8.735	2,200,440
2024-07-30	9.130	9.220	9.040	9.080	8.538	1,604,797
2024-07-29	9.140	9.240	9.050	9.170	8.623	1,645,880
2024-07-26	8.950	9.180	8.950	9.120	8.576	1,615,759

← NewerPage 9 of 21 · 1,217 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.