Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	19.030	19.850	18.910	19.700	19.700	6,664,292
2024-04-23	19.250	19.380	18.850	19.010	19.010	4,045,687
2024-04-22	18.900	19.330	18.410	19.000	19.000	3,818,699
2024-04-19	19.400	19.400	18.860	19.040	19.040	4,311,452
2024-04-18	19.270	19.700	19.030	19.400	19.400	5,126,942
2024-04-17	18.750	19.340	18.750	19.340	19.340	4,772,900
2024-04-16	19.330	19.490	18.630	18.700	18.700	5,879,700
2024-04-15	19.320	19.720	19.100	19.490	19.490	5,936,527
2024-04-12	19.050	19.810	19.000	19.320	19.320	5,312,832
2024-04-11	18.970	19.300	18.850	18.980	18.980	3,682,154
2024-04-10	19.570	19.570	18.950	19.070	19.070	4,312,784
2024-04-09	19.330	19.600	19.180	19.570	19.570	4,485,900
2024-04-08	20.040	20.040	19.300	19.330	19.330	4,577,625
2024-04-03	20.170	20.320	19.840	19.990	19.990	4,028,872
2024-04-02	20.560	20.650	20.180	20.300	20.300	4,579,300
2024-04-01	19.890	20.650	19.890	20.560	20.560	5,708,164
2024-03-29	19.520	19.790	19.400	19.790	19.790	1,887,083
2024-03-28	19.300	20.050	19.210	19.640	19.640	5,826,082
2024-03-27	20.050	20.150	19.270	19.270	19.270	5,408,768
2024-03-26	20.400	20.770	19.970	20.140	20.140	5,752,034
2024-03-25	20.930	20.930	20.140	20.150	20.150	6,254,382
2024-03-22	21.200	21.350	20.700	20.930	20.930	5,511,670
2024-03-21	21.570	21.680	21.200	21.210	21.210	5,479,610
2024-03-20	21.390	21.780	21.380	21.530	21.530	6,634,533
2024-03-19	21.450	21.830	21.310	21.400	21.400	6,234,850
2024-03-18	21.170	21.500	21.040	21.490	21.490	7,214,728
2024-03-15	20.710	21.030	20.510	21.030	21.030	5,009,200
2024-03-14	21.090	21.180	20.510	20.760	20.760	5,995,000
2024-03-13	21.210	21.640	20.890	21.170	21.170	9,771,070
2024-03-12	21.180	21.210	20.670	20.890	20.890	7,004,312
2024-03-11	20.890	21.170	20.500	21.120	21.120	8,101,611
2024-03-08	20.410	21.490	20.410	21.380	21.380	9,648,889
2024-03-07	21.010	21.210	20.400	20.400	20.400	6,774,089
2024-03-06	20.950	21.290	20.530	20.970	20.970	7,019,504
2024-03-05	21.200	21.350	20.910	21.100	21.100	9,178,714
2024-03-04	21.000	21.750	20.820	21.400	21.400	14,041,680
2024-03-01	20.480	21.090	20.380	21.000	21.000	8,544,899
2024-02-29	19.590	20.620	19.560	20.490	20.490	6,587,919
2024-02-28	20.800	20.910	19.650	19.650	19.650	9,245,731
2024-02-27	19.620	20.860	19.410	20.840	20.840	9,153,719
2024-02-26	19.820	19.960	19.470	19.640	19.640	6,960,380
2024-02-23	19.700	19.910	19.350	19.720	19.720	6,879,916
2024-02-22	19.180	19.500	19.110	19.380	19.380	5,945,940
2024-02-21	18.920	19.540	18.730	19.050	19.050	6,942,146
2024-02-20	19.310	19.310	18.950	19.210	19.210	6,224,419
2024-02-19	19.900	19.900	18.970	19.590	19.590	9,067,266
2024-02-08	18.480	20.310	18.410	19.150	19.150	10,148,514
2024-02-07	17.160	18.660	17.110	18.640	18.640	10,361,770
2024-02-06	15.510	17.230	15.510	17.190	17.190	7,424,195
2024-02-05	16.360	16.580	15.020	15.980	15.980	7,619,882
2024-02-02	17.240	17.470	15.870	16.400	16.400	5,969,418
2024-02-01	17.310	17.680	16.950	17.230	17.230	5,116,250
2024-01-31	17.670	18.010	17.350	17.440	17.440	4,271,700
2024-01-30	18.570	18.590	17.750	17.860	17.860	3,221,750
2024-01-29	18.970	19.140	18.410	18.520	18.520	4,104,833
2024-01-26	19.210	19.520	18.820	18.980	18.980	4,251,400
2024-01-25	18.390	19.490	18.180	19.460	19.460	4,972,650
2024-01-24	18.600	18.670	17.600	18.430	18.430	4,743,398
2024-01-23	18.310	18.640	18.130	18.480	18.480	4,172,500
2024-01-22	19.580	19.600	18.320	18.420	18.420	4,392,400

← NewerPage 11 of 21 · 1,215 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.