Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	21.980	22.040	21.670	21.830	21.400	2,845,411
2023-01-30	22.170	22.480	22.000	22.040	21.606	3,604,443
2023-01-20	21.800	22.350	21.790	22.100	21.664	3,647,132
2023-01-19	21.300	21.740	21.180	21.710	21.282	2,199,828
2023-01-18	21.170	21.450	21.080	21.340	20.919	2,577,198
2023-01-17	20.900	21.280	20.850	21.190	20.772	2,056,911
2023-01-16	20.500	21.050	20.500	20.900	20.488	2,710,953
2023-01-13	20.600	20.680	20.370	20.540	20.135	1,006,275
2023-01-12	20.470	20.640	20.350	20.590	20.184	1,691,876
2023-01-11	20.710	20.820	20.410	20.470	20.066	1,431,027
2023-01-10	20.510	20.840	20.400	20.670	20.263	1,827,454
2023-01-09	20.570	20.780	20.400	20.510	20.106	2,579,100
2023-01-06	20.460	20.820	20.330	20.530	20.125	2,015,758
2023-01-05	20.340	20.550	20.050	20.480	20.076	2,482,081
2023-01-04	20.250	20.440	20.030	20.170	19.772	2,767,178
2023-01-03	20.250	20.480	20.030	20.270	19.870	3,352,100
2022-12-30	20.150	20.420	20.040	20.240	19.841	1,362,862
2022-12-29	19.890	20.280	19.870	20.140	19.743	1,394,084
2022-12-28	20.220	20.280	19.920	20.030	19.635	1,403,927
2022-12-27	20.100	20.290	19.890	20.190	19.792	1,416,952
2022-12-26	19.660	20.160	19.650	20.080	19.684	1,999,941
2022-12-23	19.830	19.990	19.500	19.710	19.321	1,782,552
2022-12-22	20.040	20.200	19.820	19.910	19.518	1,735,000
2022-12-21	20.250	20.410	19.910	20.090	19.694	2,020,555
2022-12-20	20.440	20.620	20.230	20.280	19.880	1,895,351
2022-12-19	20.660	20.850	20.350	20.520	20.115	2,517,860
2022-12-16	21.160	21.180	20.620	20.770	20.361	2,315,739
2022-12-15	20.640	21.220	20.520	21.170	20.753	3,899,750
2022-12-14	21.200	21.390	20.570	20.670	20.263	3,382,356
2022-12-13	21.240	21.260	20.860	20.880	20.468	2,133,663
2022-12-12	21.280	21.350	20.750	21.210	20.792	4,988,136
2022-12-09	21.370	21.460	21.110	21.370	20.949	3,279,424
2022-12-08	21.400	21.450	21.170	21.300	20.880	2,589,776
2022-12-07	21.230	21.570	21.150	21.370	20.949	3,465,770
2022-12-06	21.010	21.420	21.010	21.300	20.880	3,569,999
2022-12-05	21.180	21.270	20.900	21.140	20.723	3,258,144
2022-12-02	21.000	21.290	20.900	20.990	20.576	2,176,812
2022-12-01	21.100	21.480	21.000	21.080	20.664	3,024,862
2022-11-30	20.720	21.100	20.550	20.850	20.439	3,514,814
2022-11-29	19.980	20.850	19.950	20.620	20.214	3,423,136
2022-11-28	20.500	20.510	19.850	19.970	19.576	3,786,794
2022-11-25	20.520	20.840	20.440	20.490	20.086	2,279,532
2022-11-24	20.930	21.090	20.600	20.680	20.272	2,390,327
2022-11-23	21.020	21.130	20.520	20.940	20.527	2,813,835
2022-11-22	21.150	21.440	20.910	21.020	20.606	3,293,301
2022-11-21	21.350	21.460	20.800	21.120	20.704	4,094,095
2022-11-18	21.420	21.770	21.300	21.460	21.037	5,368,342
2022-11-17	21.150	21.510	20.800	21.430	21.008	4,221,823
2022-11-16	21.400	21.670	21.100	21.190	20.772	5,048,115
2022-11-15	20.290	21.370	20.110	21.370	20.949	8,851,610
2022-11-14	20.440	20.800	20.190	20.250	19.851	4,769,461
2022-11-11	20.630	20.800	20.370	20.550	20.145	3,999,798
2022-11-10	20.550	20.650	20.070	20.300	19.900	4,931,480
2022-11-09	20.740	20.900	20.560	20.690	20.282	3,398,399
2022-11-08	21.170	21.200	20.640	20.850	20.439	3,594,165
2022-11-07	21.330	21.430	20.820	21.140	20.723	5,807,884
2022-11-04	21.150	22.000	21.090	21.450	21.027	5,883,067
2022-11-03	20.450	21.150	20.450	21.090	20.674	3,965,275
2022-11-02	20.710	21.270	20.560	20.730	20.321	3,904,231
2022-11-01	20.250	20.850	19.860	20.750	20.341	5,949,180

← NewerPage 16 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.