Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	19.200	19.550	18.930	19.510	19.510	5,638,589
2023-10-25	19.470	19.730	19.340	19.360	19.360	5,977,533
2023-10-24	19.240	19.790	19.200	19.410	19.410	5,829,449
2023-10-23	19.500	19.680	19.140	19.220	19.220	5,760,146
2023-10-20	20.100	20.450	19.680	19.740	19.740	6,561,253
2023-10-19	20.460	20.970	20.240	20.290	20.290	7,416,420
2023-10-18	20.910	21.000	20.120	20.640	20.640	9,327,985
2023-10-17	22.400	22.430	20.930	21.230	21.230	17,346,172
2023-10-16	22.470	23.130	21.890	22.900	22.900	18,858,581
2023-10-13	22.020	22.630	21.800	22.470	22.470	10,928,531
2023-10-12	22.010	22.150	21.750	22.030	22.030	3,463,643
2023-10-11	21.700	22.200	21.620	21.950	21.950	3,428,580
2023-10-10	21.600	21.870	21.520	21.750	21.750	2,763,100
2023-10-09	21.450	21.770	21.370	21.600	21.600	3,489,888
2023-09-28	20.930	21.630	20.910	21.450	21.450	3,562,167
2023-09-27	20.960	21.120	20.770	20.920	20.920	2,925,378
2023-09-26	21.280	21.390	20.930	20.960	20.960	3,116,105
2023-09-25	21.680	21.750	21.180	21.260	21.260	3,715,196
2023-09-22	20.940	21.860	20.920	21.800	21.800	5,297,709
2023-09-21	20.810	21.230	20.810	21.020	21.020	2,647,677
2023-09-20	20.960	21.330	20.900	21.060	21.060	2,116,577
2023-09-19	21.240	21.370	20.960	21.110	21.110	2,923,102
2023-09-18	21.230	21.670	21.180	21.420	21.420	3,249,320
2023-09-15	21.580	21.750	21.300	21.500	21.500	3,174,363
2023-09-14	21.720	21.970	21.370	21.530	21.530	3,123,671
2023-09-13	22.170	22.170	21.440	21.700	21.700	4,917,413
2023-09-12	22.210	22.710	21.960	22.250	22.250	5,398,062
2023-09-11	22.120	22.280	21.750	22.050	22.050	5,580,000
2023-09-08	21.700	22.280	21.700	22.060	22.060	3,271,831
2023-09-07	22.340	22.340	21.820	21.870	21.870	4,290,258
2023-09-06	21.820	22.410	21.750	22.340	22.340	3,961,518
2023-09-05	21.960	22.230	21.850	22.010	22.010	4,061,423
2023-09-04	21.610	21.940	21.450	21.930	21.930	4,345,913
2023-09-01	21.380	21.730	21.320	21.570	21.570	4,593,864
2023-08-31	21.310	21.570	21.110	21.450	21.450	4,016,015
2023-08-30	21.210	21.550	21.050	21.350	21.350	5,981,786
2023-08-29	20.030	21.030	19.810	20.920	20.920	8,346,744
2023-08-28	21.000	21.190	19.940	20.040	20.040	9,139,413
2023-08-25	21.000	21.030	19.750	20.000	20.000	16,025,570
2023-08-24	21.750	22.150	21.630	21.840	21.840	4,549,453
2023-08-23	22.010	22.040	21.460	21.460	21.460	4,369,611
2023-08-22	22.050	22.230	21.610	22.170	22.170	4,191,323
2023-08-21	21.750	22.100	21.750	21.810	21.810	3,667,211
2023-08-18	22.420	22.590	21.900	21.900	21.900	3,750,098
2023-08-17	22.100	22.520	21.910	22.420	22.420	2,861,816
2023-08-16	22.520	22.590	22.130	22.210	22.210	3,931,686
2023-08-15	22.880	23.150	22.280	22.520	22.520	4,107,230
2023-08-14	22.370	22.830	22.310	22.730	22.730	3,854,091
2023-08-11	23.280	23.280	22.560	22.590	22.590	4,476,093
2023-08-10	23.290	23.450	22.970	23.040	23.040	5,100,666
2023-08-09	23.760	23.840	23.250	23.300	23.300	5,264,280
2023-08-08	24.540	24.540	23.630	23.720	23.720	6,605,694
2023-08-07	24.080	24.660	24.000	24.290	24.290	7,157,106
2023-08-04	23.780	24.330	23.750	24.200	24.200	5,220,940
2023-08-03	23.600	23.990	23.580	23.810	23.810	4,295,288
2023-08-02	23.390	23.840	23.250	23.730	23.730	4,509,754
2023-08-01	23.450	23.640	23.030	23.470	23.470	6,027,772
2023-07-31	23.590	23.730	23.200	23.470	23.470	5,734,305
2023-07-28	23.400	23.580	23.250	23.480	23.480	4,678,739
2023-07-27	23.820	23.900	23.370	23.420	23.420	4,112,586

← NewerPage 13 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.