Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	23.000	23.100	22.180	22.280	21.841	6,096,010
2022-07-28	22.050	23.300	22.050	23.000	22.547	7,252,091
2022-07-27	21.650	21.940	21.610	21.860	21.429	2,002,693
2022-07-26	21.300	21.850	21.250	21.750	21.321	2,415,034
2022-07-25	21.800	22.090	21.260	21.450	21.027	2,094,072
2022-07-22	21.870	22.260	21.460	21.750	21.321	2,968,392
2022-07-21	21.830	22.380	21.520	21.850	21.419	5,008,044
2022-07-20	21.960	22.280	21.860	22.140	21.409	4,599,351
2022-07-19	21.890	22.160	21.560	22.140	21.409	4,505,819
2022-07-18	21.600	21.800	21.220	21.750	21.032	5,103,814
2022-07-15	21.170	22.050	21.100	21.620	20.907	5,759,167
2022-07-14	21.400	21.580	20.950	21.230	20.529	4,723,198
2022-07-13	21.150	21.460	21.060	21.180	20.481	3,684,420
2022-07-12	21.830	21.990	20.930	20.930	20.239	5,746,343
2022-07-11	22.590	22.590	21.520	22.040	21.313	6,587,511
2022-07-08	22.950	23.030	22.560	22.620	21.874	3,472,347
2022-07-07	22.490	22.940	22.270	22.850	22.096	4,581,733
2022-07-06	22.700	23.140	22.500	22.680	21.932	5,662,429
2022-07-05	22.960	23.500	22.430	22.750	21.999	5,122,300
2022-07-04	23.310	23.310	22.500	22.930	22.173	5,012,731
2022-07-01	23.240	23.780	23.180	23.310	22.541	3,926,345
2022-06-30	23.640	23.950	23.110	23.330	22.560	6,024,421
2022-06-29	24.580	24.790	23.430	23.500	22.725	7,456,687
2022-06-28	24.510	24.850	24.040	24.740	23.924	6,823,180
2022-06-27	25.270	25.600	24.230	24.300	23.498	7,485,092
2022-06-24	24.000	25.390	24.000	25.300	24.465	8,919,901
2022-06-23	22.930	24.110	22.930	24.020	23.227	7,197,230
2022-06-22	23.430	23.920	22.920	22.970	22.212	4,719,438
2022-06-21	23.650	23.800	23.230	23.410	22.638	3,456,870
2022-06-20	24.000	24.340	23.410	23.630	22.850	5,584,764
2022-06-17	23.890	24.250	23.380	23.840	23.053	6,967,126
2022-06-16	24.290	24.970	23.960	24.060	23.266	4,065,110
2022-06-15	24.600	25.120	24.290	24.320	23.518	5,856,877
2022-06-14	23.750	25.000	23.120	24.600	23.788	6,126,734
2022-06-13	23.880	24.440	23.640	23.950	23.160	4,715,754
2022-06-10	23.200	23.970	23.060	23.930	23.140	4,676,960
2022-06-09	23.990	23.990	23.030	23.400	22.628	3,285,391
2022-06-08	24.610	24.800	23.610	23.990	23.198	4,263,907
2022-06-07	25.440	25.470	24.300	24.750	23.933	8,385,546
2022-06-06	24.870	26.410	23.600	26.010	25.152	15,676,030
2022-06-02	22.450	24.830	22.270	24.830	24.011	8,444,757
2022-06-01	22.980	23.150	22.450	22.570	21.825	3,110,773
2022-05-31	22.300	23.190	22.120	23.010	22.251	4,192,150
2022-05-30	21.820	22.450	21.660	22.290	21.555	2,826,021
2022-05-27	21.970	22.630	21.430	21.660	20.945	2,238,013
2022-05-26	21.500	22.150	21.110	21.970	21.245	2,352,214
2022-05-25	21.430	21.730	21.150	21.620	20.907	3,066,198
2022-05-24	22.030	22.360	21.320	21.430	20.723	4,109,506
2022-05-23	22.430	22.680	21.830	22.110	21.380	2,881,515
2022-05-20	22.520	22.760	22.170	22.420	21.680	3,110,498
2022-05-19	22.100	22.680	21.890	22.420	21.680	3,771,742
2022-05-18	21.760	22.800	21.660	22.520	21.777	6,574,235
2022-05-17	21.180	22.030	20.820	21.850	21.129	9,439,543
2022-05-16	21.930	22.520	21.000	21.340	20.636	12,994,497
2022-05-13	20.490	20.670	20.280	20.470	19.795	3,450,432
2022-05-12	20.540	20.860	20.240	20.420	19.746	3,224,240
2022-05-11	20.000	21.360	19.910	20.810	20.123	5,537,235
2022-05-10	19.120	20.190	19.010	20.100	19.437	4,783,417
2022-05-09	19.430	19.860	19.200	19.350	18.712	3,428,030
2022-05-06	19.400	19.680	18.700	19.440	18.799	5,759,438

← NewerPage 18 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.