Shenzhen Keanda Electronic Techno historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.040	13.500	13.020	13.420	13.420	4,218,400
2026-10-19	13.180	13.320	12.610	13.190	13.190	6,298,640
2026-10-16	13.570	13.740	13.110	13.250	13.250	8,613,780
2026-10-15	13.350	14.000	13.230	13.600	13.600	8,596,900
2026-10-14	14.400	14.800	13.540	13.700	13.700	12,550,780
2026-10-13	13.820	14.600	13.320	14.390	14.390	14,857,600
2026-10-12	13.870	14.300	13.090	14.000	14.000	16,238,722
2026-10-09	13.720	13.790	12.800	13.520	13.520	11,967,280
2026-10-08	13.020	14.000	13.020	13.770	13.770	12,881,360
2026-09-30	13.250	13.360	12.990	13.000	13.000	5,371,378
2026-09-29	13.110	13.560	13.000	13.120	13.120	6,241,440
2026-09-28	13.190	13.310	12.800	13.140	13.140	4,228,260
2026-09-24	13.290	13.430	13.070	13.290	13.290	4,059,640
2026-09-23	13.490	13.760	13.150	13.430	13.430	8,073,420
2026-09-22	13.200	13.610	13.130	13.500	13.500	7,461,340
2026-09-21	13.110	13.280	13.080	13.220	13.220	5,504,940
2026-09-18	13.120	13.360	13.030	13.120	13.120	5,924,880
2026-09-17	13.190	13.580	12.970	13.130	13.030	6,148,460
2026-09-16	12.770	13.250	12.680	13.230	13.129	6,890,160
2026-09-15	12.860	12.900	12.610	12.770	12.673	5,055,680
2026-09-14	13.280	13.400	12.820	12.880	12.782	7,172,900
2026-09-11	12.950	13.380	12.460	13.220	13.119	9,350,860
2026-09-10	13.180	13.440	12.940	13.120	13.020	6,342,600
2026-09-09	13.480	13.670	13.180	13.270	13.169	9,104,400
2026-09-08	14.230	14.760	13.400	13.460	13.358	16,537,400
2026-09-07	12.660	13.930	12.650	13.930	13.824	14,605,460
2026-09-04	12.900	13.390	12.490	12.660	12.564	9,519,020
2026-09-03	12.750	13.380	12.680	12.750	12.653	9,862,092
2026-09-02	12.450	12.790	12.310	12.620	12.524	3,960,140
2026-09-01	12.730	13.050	12.440	12.640	12.544	5,076,240
2026-08-31	12.230	12.670	12.130	12.660	12.564	5,295,600
2026-08-28	12.420	12.650	12.320	12.370	12.276	4,500,100
2026-08-27	12.480	12.540	12.280	12.420	12.325	3,747,080
2026-08-26	12.590	12.710	12.220	12.480	12.385	3,845,600
2026-08-25	12.500	12.780	12.130	12.630	12.534	4,486,500
2026-08-24	13.320	13.380	12.410	12.620	12.524	7,579,340
2026-08-21	13.450	13.670	13.250	13.440	13.338	3,906,720
2026-08-20	13.870	14.020	13.500	13.630	13.526	7,987,028
2026-08-19	14.660	14.890	13.610	13.750	13.645	8,119,840
2026-08-18	14.050	14.960	14.050	14.940	14.826	10,511,728
2026-08-17	13.570	14.160	13.480	14.130	14.022	7,424,220
2026-08-14	13.600	13.750	13.360	13.610	13.506	3,430,840
2026-08-13	13.870	14.250	13.500	13.540	13.437	4,768,389
2026-08-12	13.480	13.940	13.400	13.800	13.695	6,436,320
2026-08-11	13.700	14.000	13.360	13.510	13.407	7,130,700
2026-08-10	13.770	14.030	13.550	13.740	13.635	7,341,920
2026-08-07	13.600	14.100	13.270	13.810	13.705	10,267,245
2026-08-06	12.870	14.180	12.730	13.600	13.496	12,946,612
2026-08-05	12.470	12.990	12.410	12.990	12.891	5,278,420
2026-08-04	12.160	12.510	12.090	12.410	12.316	6,178,940
2026-08-03	12.300	12.500	11.850	12.090	11.998	7,282,360
2026-07-31	11.770	12.480	11.770	12.300	12.206	9,994,580
2026-07-30	12.490	12.560	11.310	11.530	11.442	12,499,314
2026-07-29	13.000	13.120	12.230	12.560	12.464	7,188,200
2026-07-28	13.230	13.750	12.950	13.080	12.980	4,936,520
2026-07-27	13.270	13.510	12.980	13.400	13.298	5,010,400
2026-07-24	13.330	13.570	12.910	13.250	13.149	6,607,840
2026-07-23	12.920	14.030	12.910	13.410	13.308	10,537,920
2026-07-22	13.070	13.980	12.850	12.990	12.891	14,810,340
2026-07-21	13.760	13.890	12.520	12.890	12.792	17,097,360

Page 1 of 3 · 121 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.