Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	23.250	23.500	22.420	22.500	22.056	5,493,734
2023-04-25	24.260	24.490	22.980	23.270	22.811	7,324,373
2023-04-24	24.620	25.430	24.130	24.200	23.723	8,722,840
2023-04-21	26.700	27.450	24.350	24.490	24.007	12,153,849
2023-04-20	26.360	27.550	25.920	26.900	26.370	14,175,138
2023-04-19	25.780	26.680	25.420	25.770	25.262	11,265,905
2023-04-18	24.730	26.000	24.250	25.880	25.370	8,532,587
2023-04-17	24.980	25.340	24.560	24.750	24.262	4,299,170
2023-04-14	25.050	25.380	24.900	25.200	24.703	3,143,296
2023-04-13	25.860	25.980	24.800	24.800	24.311	4,864,607
2023-04-12	25.580	26.110	25.580	25.870	25.360	3,452,426
2023-04-11	25.700	25.880	25.360	25.580	25.076	4,627,932
2023-04-10	26.200	26.470	25.490	25.600	25.095	5,168,828
2023-04-07	26.750	26.830	26.020	26.390	25.870	5,353,733
2023-04-06	26.000	27.340	25.600	26.580	26.056	9,080,606
2023-04-04	25.110	26.820	25.030	26.420	25.899	7,755,100
2023-04-03	25.670	25.870	25.400	25.520	25.017	3,936,141
2023-03-31	25.620	25.780	25.190	25.600	25.095	3,338,633
2023-03-30	25.390	25.940	25.360	25.700	25.193	3,694,776
2023-03-29	25.050	25.730	24.900	25.500	24.997	2,868,465
2023-03-28	25.460	25.500	24.960	25.100	24.605	3,441,288
2023-03-27	25.700	25.710	24.900	25.290	24.791	5,816,651
2023-03-24	25.870	26.080	25.200	25.750	25.242	5,820,759
2023-03-23	25.630	26.150	25.490	25.820	25.311	4,359,334
2023-03-22	25.000	25.700	24.900	25.640	25.135	4,727,138
2023-03-21	24.400	25.520	24.160	24.990	24.497	6,009,816
2023-03-20	23.710	24.600	23.530	24.450	23.968	4,400,094
2023-03-17	23.530	24.080	23.500	23.710	23.243	1,989,804
2023-03-16	23.720	24.110	23.420	23.460	22.998	1,909,231
2023-03-15	23.500	24.540	23.490	24.010	23.537	3,486,473
2023-03-14	23.570	23.670	22.980	23.380	22.919	2,622,936
2023-03-13	23.300	23.650	23.230	23.500	23.037	2,270,064
2023-03-10	23.880	24.000	23.470	23.570	23.105	2,158,604
2023-03-09	23.510	23.930	23.510	23.820	23.350	1,956,514
2023-03-08	23.180	23.880	23.000	23.670	23.203	3,169,002
2023-03-07	23.800	24.060	23.280	23.320	22.860	2,724,649
2023-03-06	24.080	24.160	23.700	23.850	23.380	2,992,024
2023-03-03	24.410	24.580	23.800	24.010	23.537	2,280,600
2023-03-02	24.130	24.640	24.080	24.150	23.674	2,814,386
2023-03-01	23.960	24.230	23.760	24.130	23.654	2,662,820
2023-02-28	24.050	24.240	23.800	23.990	23.517	1,911,700
2023-02-27	24.180	24.280	23.740	23.950	23.478	2,441,439
2023-02-24	24.070	24.420	24.000	24.110	23.635	1,819,279
2023-02-23	23.880	24.170	23.780	23.990	23.517	3,044,171
2023-02-22	23.820	24.200	23.610	23.970	23.497	2,637,500
2023-02-21	23.710	24.020	23.680	23.920	23.448	2,926,889
2023-02-20	23.820	23.900	23.300	23.850	23.380	3,977,051
2023-02-17	23.980	24.270	23.510	23.570	23.105	4,069,279
2023-02-16	24.450	24.830	24.000	24.170	23.694	5,429,461
2023-02-15	24.120	24.480	24.120	24.410	23.929	3,988,370
2023-02-14	23.950	24.610	23.840	24.310	23.831	4,872,268
2023-02-13	24.120	24.120	23.640	23.920	23.448	6,098,526
2023-02-10	24.280	24.520	23.900	24.100	23.625	5,027,639
2023-02-09	23.380	24.540	23.050	24.280	23.801	7,546,009
2023-02-08	23.440	23.670	23.200	23.380	22.919	3,925,261
2023-02-07	23.270	23.920	23.240	23.430	22.968	6,358,317
2023-02-06	22.840	23.980	22.650	23.340	22.880	8,763,428
2023-02-03	22.800	23.380	22.510	22.950	22.498	7,317,228
2023-02-02	22.400	23.000	22.270	22.330	21.890	3,566,281
2023-02-01	21.860	22.480	21.820	22.250	21.811	2,999,282

← NewerPage 15 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.