Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	92.500	93.600	88.800	90.500	90.500	28,262,182
2026-10-15	91.810	99.090	90.130	90.210	90.210	43,236,263
2026-10-14	96.880	98.980	94.460	94.660	94.660	31,668,421
2026-10-13	87.220	100.60	87.220	98.510	98.510	43,112,913
2026-10-12	98.500	103.02	94.300	96.090	96.090	55,108,809
2026-10-09	97.000	100.30	92.510	96.980	96.980	30,576,638
2026-10-08	102.00	105.68	96.750	97.890	97.890	26,581,023
2026-09-30	102.00	106.20	100.91	101.21	101.21	23,281,970
2026-09-29	92.790	101.32	92.610	100.53	100.53	28,967,452
2026-09-28	102.99	103.49	93.500	95.000	95.000	26,419,823
2026-09-24	107.01	110.12	103.50	103.55	103.55	23,779,098
2026-09-23	106.12	110.78	105.30	107.45	107.45	29,172,796
2026-09-22	112.00	112.50	105.20	106.12	106.12	38,428,802
2026-09-21	106.02	112.90	106.02	110.16	110.16	36,684,847
2026-09-18	108.00	108.55	103.05	104.45	104.45	29,609,997
2026-09-17	105.12	107.72	104.07	104.26	104.26	23,771,887
2026-09-16	106.00	108.00	104.22	106.41	106.41	33,243,640
2026-09-15	108.21	113.60	104.00	104.57	104.57	39,221,663
2026-09-14	108.00	110.97	105.18	108.21	108.21	41,413,646
2026-09-11	108.00	113.37	106.60	111.75	111.75	40,957,940
2026-09-10	108.88	113.00	108.00	110.01	110.01	28,529,347
2026-09-09	109.10	113.56	107.00	109.59	109.59	40,753,388
2026-09-08	110.00	111.29	105.90	106.97	106.97	62,130,742
2026-09-07	98.980	105.97	98.550	105.97	105.97	50,535,836
2026-09-04	91.450	97.260	90.800	96.340	96.340	77,730,088
2026-09-03	90.400	90.560	85.600	88.420	88.420	27,468,456
2026-09-02	88.210	90.460	87.500	88.810	88.810	22,807,590
2026-09-01	96.490	96.490	87.500	89.300	89.300	40,841,465
2026-08-31	90.000	97.180	90.000	96.490	96.490	30,144,795
2026-08-28	96.990	98.890	93.900	93.900	93.900	32,640,048
2026-08-27	92.980	97.000	90.200	96.740	96.740	42,790,405
2026-08-26	92.000	94.170	90.000	90.150	90.150	31,470,257
2026-08-25	90.080	92.500	88.600	91.030	91.030	26,259,090
2026-08-24	94.840	95.790	87.680	91.640	91.640	36,214,609
2026-08-21	88.400	96.820	88.400	94.840	94.840	43,891,028
2026-08-20	88.990	90.790	85.000	89.220	89.220	32,064,195
2026-08-19	92.100	95.440	88.110	88.110	88.110	41,494,009
2026-08-18	96.000	98.700	92.590	97.900	97.900	52,275,704
2026-08-17	98.000	99.000	93.180	96.930	96.930	51,437,128
2026-08-14	98.170	99.600	94.500	98.010	98.010	50,949,292
2026-08-13	102.00	106.01	97.030	97.200	97.200	74,864,234
2026-08-12	88.910	98.210	88.500	98.210	98.210	66,430,669
2026-08-11	92.010	93.000	87.550	89.280	89.280	67,703,699
2026-08-10	99.000	99.990	91.220	96.000	96.000	105,414,267
2026-08-07	93.660	94.950	92.800	94.950	94.950	34,144,716
2026-08-06	76.960	86.320	76.780	86.320	86.320	46,534,187
2026-08-05	75.540	81.990	74.000	78.470	78.470	60,687,778
2026-08-04	77.000	80.170	75.100	80.000	80.000	47,577,583
2026-08-03	71.000	76.970	70.880	74.750	74.750	43,891,029
2026-07-31	74.560	74.570	71.780	72.700	72.700	51,057,404
2026-07-30	73.810	75.000	67.790	67.790	67.790	51,598,381
2026-07-29	71.200	75.440	66.660	75.320	75.320	56,799,279
2026-07-28	79.500	79.950	73.850	73.850	73.850	54,097,253
2026-07-27	74.600	82.060	74.600	82.060	82.060	55,205,552
2026-07-24	70.380	78.360	68.500	74.600	74.600	48,157,563
2026-07-23	76.000	79.000	72.010	73.790	73.790	44,551,406
2026-07-22	72.800	79.920	72.700	76.180	76.180	63,019,113
2026-07-21	71.210	75.000	64.620	73.860	73.860	67,693,570
2026-07-20	75.110	76.150	69.000	71.800	71.800	62,762,875
2026-07-17	67.960	75.300	66.800	71.700	71.700	84,089,969

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.5000 CNY
2022-07-21	0.3000 CNY
2021-05-12	0.3000 CNY
2020-05-26	0.4200 CNY
2019-05-16	1.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.