Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.400	19.680	18.700	19.440	18.799	5,759,438
2022-05-05	20.550	20.550	19.700	19.820	19.166	11,187,605
2022-04-29	19.320	20.680	19.310	20.600	19.920	3,764,451
2022-04-28	19.990	19.990	19.110	19.240	18.605	3,079,207
2022-04-27	18.620	20.470	18.090	19.980	19.321	6,102,750
2022-04-26	19.230	19.550	18.810	18.850	18.228	4,035,178
2022-04-25	20.350	20.480	19.210	19.210	18.576	3,265,363
2022-04-22	20.770	21.100	20.510	20.580	19.901	2,697,142
2022-04-21	21.370	21.720	20.750	20.770	20.085	3,324,989
2022-04-20	21.730	22.100	21.230	21.360	20.655	2,897,894
2022-04-19	21.840	22.490	21.530	21.650	20.936	2,944,560
2022-04-18	21.490	22.120	21.380	22.030	21.303	2,883,995
2022-04-15	21.600	21.900	21.220	21.570	20.858	2,512,551
2022-04-14	21.910	21.910	21.560	21.770	21.052	2,103,928
2022-04-13	22.310	22.430	21.500	21.700	20.984	5,826,168
2022-04-12	21.930	22.530	21.630	22.430	21.690	4,014,115
2022-04-11	22.820	22.860	21.750	21.910	21.187	5,402,535
2022-04-08	23.320	23.340	22.300	22.860	22.106	7,310,956
2022-04-07	23.480	23.750	23.180	23.180	22.415	3,056,500
2022-04-06	23.850	23.870	23.440	23.650	22.870	3,353,851
2022-04-01	23.440	24.060	23.170	23.880	23.092	5,603,417
2022-03-31	24.250	24.380	23.370	23.520	22.744	4,651,500
2022-03-30	23.880	24.410	23.600	24.300	23.498	5,202,138
2022-03-29	24.300	24.460	23.640	23.750	22.966	3,638,775
2022-03-28	24.440	24.980	24.000	24.300	23.498	4,345,812
2022-03-25	25.300	25.340	24.570	24.570	23.759	2,162,700
2022-03-24	25.370	25.400	24.680	24.990	24.165	2,725,203
2022-03-23	25.290	25.550	25.010	25.370	24.533	2,711,808
2022-03-22	25.620	25.660	24.940	25.160	24.330	2,409,710
2022-03-21	26.020	26.150	25.100	25.500	24.659	2,843,950
2022-03-18	26.200	26.440	25.400	25.860	25.007	4,345,930
2022-03-17	26.370	26.920	25.950	26.200	25.335	3,050,974
2022-03-16	25.690	25.980	24.490	25.900	25.045	4,186,289
2022-03-15	26.510	26.730	25.260	25.260	24.426	3,369,228
2022-03-14	27.200	27.370	26.500	26.500	25.626	3,087,709
2022-03-11	27.250	27.460	26.330	27.230	26.331	3,766,817
2022-03-10	27.090	27.760	26.600	27.520	26.612	4,758,641
2022-03-09	27.540	27.780	25.900	26.600	25.722	5,154,496
2022-03-08	28.420	28.690	27.400	27.400	26.496	3,005,482
2022-03-07	29.400	29.550	28.080	28.390	27.453	2,801,458
2022-03-04	29.180	30.200	29.060	29.600	28.623	2,842,854
2022-03-03	30.070	30.280	29.100	29.230	28.265	3,012,734
2022-03-02	30.580	30.680	29.900	30.050	29.058	1,879,535
2022-03-01	31.440	31.500	30.420	30.660	29.648	2,566,261
2022-02-28	31.600	31.600	30.530	31.060	30.035	2,490,737
2022-02-25	31.500	31.750	30.810	31.470	30.432	2,473,709
2022-02-24	31.380	31.420	30.510	31.000	29.977	3,340,240
2022-02-23	31.470	31.930	31.160	31.580	30.538	4,489,568
2022-02-22	31.130	32.190	30.910	31.580	30.538	2,125,722
2022-02-21	31.660	32.400	31.400	31.450	30.412	2,499,720
2022-02-18	30.980	32.500	30.700	31.830	30.780	4,108,017
2022-02-17	30.390	31.240	29.950	30.980	29.958	5,907,492
2022-02-16	32.430	32.480	30.010	30.600	29.590	8,169,908
2022-02-15	31.940	32.700	31.470	32.260	31.196	4,554,041
2022-02-14	32.200	33.400	31.400	32.110	31.050	4,118,094
2022-02-11	34.060	34.070	31.740	31.830	30.780	4,469,084
2022-02-10	33.850	35.370	33.520	34.190	33.062	3,375,237
2022-02-09	33.240	33.900	32.260	33.750	32.636	3,956,156
2022-02-08	34.300	34.350	31.780	33.060	31.969	5,886,411
2022-02-07	34.000	34.770	32.970	34.320	33.188	4,108,212

← NewerPage 19 of 21 · 1,213 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.