Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	19.810	20.070	19.360	19.440	19.440	3,583,964
2024-01-18	19.760	19.880	19.130	19.810	19.810	3,842,573
2024-01-17	20.340	20.340	19.790	19.790	19.790	2,430,700
2024-01-16	20.390	20.510	20.060	20.340	20.340	2,319,900
2024-01-15	20.370	20.620	20.210	20.370	20.370	2,509,170
2024-01-12	20.590	20.750	20.310	20.360	20.360	2,217,800
2024-01-11	20.460	20.870	20.360	20.760	20.760	2,301,973
2024-01-10	20.810	20.820	20.320	20.450	20.450	2,365,287
2024-01-09	20.780	21.290	20.700	20.810	20.810	3,137,103
2024-01-08	21.060	21.250	20.660	20.730	20.730	3,778,219
2024-01-05	21.520	21.740	20.990	21.110	21.110	3,439,526
2024-01-04	22.110	22.110	21.490	21.610	21.610	4,031,580
2024-01-03	22.440	22.490	21.940	22.130	22.130	3,175,800
2024-01-02	22.640	22.670	22.360	22.530	22.530	4,203,943
2023-12-29	21.970	22.700	21.870	22.560	22.560	3,901,160
2023-12-28	21.660	22.120	21.550	21.930	21.930	3,970,178
2023-12-27	21.410	21.800	21.320	21.790	21.790	3,308,829
2023-12-26	21.870	21.910	21.090	21.400	21.400	3,301,998
2023-12-25	21.580	21.980	21.580	21.910	21.910	3,070,146
2023-12-22	22.000	22.040	21.350	21.460	21.460	3,740,855
2023-12-21	21.910	22.200	21.520	22.000	22.000	2,647,556
2023-12-20	22.240	22.310	21.880	21.940	21.940	2,179,650
2023-12-19	21.910	22.240	21.750	22.200	22.200	2,605,103
2023-12-18	22.300	22.300	21.830	21.910	21.910	2,960,623
2023-12-15	22.820	22.820	22.250	22.300	22.300	1,988,389
2023-12-14	22.750	22.860	22.460	22.520	22.520	2,330,567
2023-12-13	22.880	22.930	22.600	22.640	22.640	2,514,521
2023-12-12	22.760	22.930	22.630	22.930	22.930	3,595,746
2023-12-11	22.400	22.780	21.860	22.740	22.740	4,431,979
2023-12-08	21.980	22.730	21.980	22.520	22.520	4,674,217
2023-12-07	21.840	22.200	21.720	22.000	22.000	3,738,316
2023-12-06	21.830	22.040	21.650	21.800	21.800	2,580,592
2023-12-05	22.260	22.320	21.800	21.820	21.820	3,206,791
2023-12-04	22.610	22.730	22.230	22.350	22.350	3,031,232
2023-12-01	22.500	22.720	22.340	22.570	22.570	2,727,523
2023-11-30	22.820	22.850	22.400	22.600	22.600	2,996,783
2023-11-29	22.800	23.090	22.690	22.790	22.790	2,958,295
2023-11-28	22.490	22.900	22.310	22.790	22.790	3,865,333
2023-11-27	22.380	22.520	22.100	22.410	22.410	3,683,332
2023-11-24	22.870	22.940	22.300	22.410	22.410	4,041,203
2023-11-23	22.500	23.050	22.260	22.910	22.910	3,402,834
2023-11-22	22.580	22.690	22.360	22.370	22.370	3,244,860
2023-11-21	22.810	22.940	22.650	22.700	22.700	4,606,000
2023-11-20	22.920	23.080	22.740	22.760	22.760	3,544,535
2023-11-17	22.690	22.990	22.590	22.900	22.900	3,160,736
2023-11-16	22.760	23.030	22.550	22.680	22.680	3,461,586
2023-11-15	23.050	23.260	22.680	22.800	22.800	4,620,766
2023-11-14	22.620	23.430	22.480	23.000	23.000	5,988,524
2023-11-13	22.600	22.900	22.400	22.600	22.600	4,030,949
2023-11-10	23.220	23.450	22.570	22.600	22.600	6,033,471
2023-11-09	22.720	22.900	22.480	22.600	22.600	3,960,887
2023-11-08	22.840	22.990	22.580	22.750	22.750	5,400,391
2023-11-07	22.720	22.980	22.500	22.840	22.840	6,102,699
2023-11-06	22.220	23.080	22.220	22.720	22.720	8,184,852
2023-11-03	21.350	22.280	21.350	22.160	22.160	6,999,191
2023-11-02	21.790	21.960	21.250	21.300	21.300	4,644,742
2023-11-01	21.980	21.990	21.610	21.800	21.800	7,895,487
2023-10-31	21.210	22.320	21.210	22.080	22.080	15,865,875
2023-10-30	19.850	21.190	19.800	20.970	20.970	9,135,038
2023-10-27	19.400	20.120	19.310	20.000	20.000	5,939,227

← NewerPage 12 of 21 · 1,212 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.