Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	20.000	20.690	20.000	20.260	19.861	7,097,097
2022-10-28	21.100	21.550	20.500	20.690	20.282	4,216,243
2022-10-27	21.280	21.480	20.950	21.220	20.802	3,179,421
2022-10-26	20.540	21.240	20.350	21.080	20.664	3,721,216
2022-10-25	20.230	20.850	20.010	20.540	20.135	3,829,121
2022-10-24	20.410	20.880	20.140	20.270	19.870	3,347,177
2022-10-21	20.520	20.660	20.240	20.460	20.057	2,459,046
2022-10-20	20.120	20.850	20.100	20.570	20.164	3,460,479
2022-10-19	20.600	20.870	20.210	20.210	19.812	3,009,515
2022-10-18	20.500	20.640	20.260	20.390	19.988	2,694,788
2022-10-17	19.770	20.700	19.770	20.430	20.027	4,031,954
2022-10-14	19.780	20.060	19.620	19.980	19.586	3,032,528
2022-10-13	19.370	20.220	19.300	19.610	19.223	5,528,597
2022-10-12	18.970	19.600	18.850	19.490	19.106	4,340,539
2022-10-11	19.030	19.160	18.810	18.890	18.518	2,904,978
2022-10-10	19.500	19.540	19.000	19.030	18.655	3,940,235
2022-09-30	19.610	19.820	19.320	19.320	18.939	1,707,198
2022-09-29	20.190	20.190	19.460	19.630	19.243	2,754,244
2022-09-28	20.100	20.160	19.700	19.730	19.341	2,304,700
2022-09-27	20.080	20.250	19.790	20.200	19.802	1,971,062
2022-09-26	19.760	20.240	19.600	19.800	19.410	3,525,654
2022-09-23	20.450	20.450	19.690	19.900	19.508	3,319,073
2022-09-22	20.500	20.850	20.350	20.360	19.959	3,240,697
2022-09-21	20.720	20.810	20.320	20.680	20.272	2,250,765
2022-09-20	20.660	20.940	20.600	20.700	20.292	2,552,239
2022-09-19	20.890	21.030	20.410	20.630	20.223	3,194,114
2022-09-16	20.980	21.350	20.680	20.680	20.272	2,643,200
2022-09-15	21.920	21.920	20.860	21.170	20.753	4,659,590
2022-09-14	21.700	22.010	21.560	21.740	21.311	2,918,110
2022-09-13	21.990	22.400	21.880	21.940	21.507	4,543,474
2022-09-09	21.880	22.000	21.460	21.900	21.468	4,083,628
2022-09-08	22.240	22.300	21.700	21.890	21.458	2,852,391
2022-09-07	22.080	22.370	21.910	22.150	21.713	3,621,562
2022-09-06	21.950	22.150	21.580	22.080	21.645	3,900,464
2022-09-05	21.760	22.000	21.500	21.950	21.517	4,242,666
2022-09-02	21.830	22.020	21.670	21.780	21.351	4,048,324
2022-09-01	21.870	22.080	21.680	21.730	21.302	2,950,188
2022-08-31	22.410	22.600	21.520	21.950	21.517	6,781,006
2022-08-30	22.650	22.650	22.170	22.420	21.978	2,786,819
2022-08-29	22.140	22.930	21.820	22.600	22.154	5,058,590
2022-08-26	22.300	23.050	22.270	22.540	22.096	7,220,403
2022-08-25	23.280	23.500	23.000	23.200	22.743	4,206,835
2022-08-24	24.600	24.600	23.110	23.230	22.772	5,766,165
2022-08-23	24.940	24.970	24.020	24.420	23.939	8,056,691
2022-08-22	24.800	25.260	24.600	24.900	24.409	6,250,789
2022-08-19	25.250	25.500	24.700	24.790	24.301	7,371,818
2022-08-18	25.200	25.500	25.030	25.100	24.605	5,969,937
2022-08-17	25.550	25.830	24.960	25.390	24.889	5,447,666
2022-08-16	26.280	26.350	25.460	25.730	25.223	6,808,593
2022-08-15	25.430	26.250	25.110	26.100	25.585	7,999,119
2022-08-12	25.990	26.190	25.310	25.360	24.860	6,047,107
2022-08-11	26.310	26.790	25.900	26.000	25.487	9,098,880
2022-08-10	26.020	26.770	25.820	26.320	25.801	7,417,749
2022-08-09	26.820	27.100	25.810	26.310	25.791	13,045,919
2022-08-08	25.980	27.280	24.990	27.170	26.634	20,611,799
2022-08-05	23.420	24.900	23.220	24.840	24.350	11,251,114
2022-08-04	23.320	23.600	22.850	23.380	22.919	5,100,388
2022-08-03	23.900	24.160	22.960	23.100	22.645	8,248,337
2022-08-02	23.420	24.590	23.080	24.100	23.625	16,559,327
2022-08-01	22.320	23.650	21.830	23.530	23.066	10,030,692

← NewerPage 17 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.