Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	24.520	24.520	23.640	23.840	23.840	4,835,213
2023-07-25	24.320	24.660	24.130	24.460	24.460	5,369,732
2023-07-24	23.300	24.660	23.190	24.220	24.220	9,525,580
2023-07-21	23.500	23.770	23.000	23.430	23.430	7,155,763
2023-07-20	24.690	24.770	23.450	23.500	23.500	11,184,899
2023-07-19	25.100	25.380	24.490	24.570	24.570	7,806,720
2023-07-18	25.340	26.020	25.110	25.160	25.160	8,951,571
2023-07-17	25.230	25.590	24.900	25.150	25.150	9,739,931
2023-07-14	25.300	25.790	25.010	25.480	25.480	11,216,440
2023-07-13	24.080	25.300	24.080	25.150	25.150	13,326,621
2023-07-12	24.600	25.020	23.900	23.980	23.980	11,832,673
2023-07-11	24.470	25.060	24.200	24.800	24.800	10,740,306
2023-07-10	25.980	26.000	24.220	24.470	24.470	18,891,234
2023-07-07	26.750	26.880	24.760	25.880	25.880	30,109,136
2023-07-06	25.900	27.910	25.900	26.800	26.800	41,840,837
2023-07-05	25.300	25.860	25.300	25.370	25.370	12,712,689
2023-07-04	25.350	25.780	25.200	25.310	25.310	12,959,212
2023-07-03	25.760	26.090	25.270	25.310	25.310	10,739,160
2023-06-30	25.100	25.820	24.880	25.650	25.650	13,731,107
2023-06-29	24.840	25.220	24.750	24.990	24.990	11,058,989
2023-06-28	25.250	25.250	24.180	24.730	24.730	9,191,598
2023-06-27	24.760	25.270	24.700	25.110	25.110	9,319,374
2023-06-26	25.480	25.480	24.550	24.660	24.660	13,473,855
2023-06-21	25.880	26.150	25.350	25.700	25.700	16,678,041
2023-06-20	26.250	26.270	25.680	25.850	25.850	16,898,128
2023-06-19	26.190	26.520	25.790	26.390	26.390	20,878,614
2023-06-16	25.900	26.330	25.450	26.160	26.160	17,948,797
2023-06-15	26.400	26.600	25.760	25.910	25.910	23,634,185
2023-06-14	26.740	26.740	25.810	26.340	26.340	28,398,821
2023-06-13	26.030	26.750	25.910	26.300	26.300	28,607,266
2023-06-12	25.900	26.750	25.770	26.030	26.030	30,600,402
2023-06-09	25.400	25.960	24.990	25.740	25.740	25,665,253
2023-06-08	25.360	25.370	24.500	25.050	25.050	20,641,385
2023-06-07	24.990	25.780	24.530	25.370	25.370	28,433,549
2023-06-06	26.680	26.680	25.250	25.360	24.860	30,470,976
2023-06-05	27.540	27.660	26.460	26.820	26.291	40,265,193
2023-06-02	27.380	28.800	26.670	27.870	27.321	56,608,271
2023-06-01	27.000	28.440	26.580	27.470	26.928	67,526,551
2023-05-31	25.860	25.860	25.500	25.860	25.350	27,179,473
2023-05-30	23.400	23.760	22.740	23.510	23.047	19,999,416
2023-05-29	23.760	24.080	22.690	22.890	22.439	20,364,396
2023-05-26	21.880	22.870	21.710	22.620	22.174	11,980,912
2023-05-25	22.050	22.920	21.480	21.870	21.439	6,356,556
2023-05-24	21.590	22.120	21.430	21.900	21.468	4,717,031
2023-05-23	22.010	22.100	21.680	21.720	21.292	4,021,234
2023-05-22	22.020	22.290	21.760	21.950	21.517	3,978,467
2023-05-19	21.870	22.200	21.740	21.990	21.556	5,284,210
2023-05-18	21.900	22.480	21.820	22.010	21.576	9,252,007
2023-05-17	21.980	22.100	21.670	21.790	21.360	3,400,498
2023-05-16	21.940	22.160	21.700	21.940	21.507	3,057,192
2023-05-15	21.780	21.970	21.380	21.950	21.517	3,704,118
2023-05-12	21.800	22.220	21.700	21.790	21.360	3,521,503
2023-05-11	22.370	22.580	21.930	21.980	21.547	3,394,784
2023-05-10	22.070	22.490	21.600	22.340	21.900	7,035,797
2023-05-09	22.530	22.780	22.050	22.090	21.655	4,737,200
2023-05-08	22.360	22.830	22.280	22.520	22.076	4,514,836
2023-05-05	23.360	23.430	22.370	22.440	21.998	6,167,805
2023-05-04	23.470	23.870	22.920	23.520	23.056	9,698,419
2023-04-28	22.250	23.700	22.230	23.040	22.586	5,555,457
2023-04-27	22.410	23.230	22.280	22.780	22.331	5,826,963

← NewerPage 14 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.