Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	64.010	72.140	63.010	70.790	70.790	64,164,669
2026-07-15	69.690	70.600	65.520	65.580	65.580	24,257,113
2026-07-14	66.700	70.060	63.980	69.120	69.120	33,587,399
2026-07-13	68.880	70.930	65.020	65.630	65.630	25,620,072
2026-07-10	68.730	73.690	68.260	70.050	70.050	44,001,674
2026-07-09	63.880	68.680	63.600	68.250	68.250	39,319,608
2026-07-08	65.000	65.500	61.540	62.500	62.500	19,505,974
2026-07-07	66.800	69.250	63.600	64.340	64.340	25,839,569
2026-07-06	71.780	71.780	65.810	67.780	67.780	40,300,642
2026-07-03	66.050	72.790	65.000	71.970	71.970	55,788,569
2026-07-02	66.160	70.160	64.000	66.170	66.170	25,192,617
2026-07-01	72.420	73.350	68.000	68.210	68.210	31,819,376
2026-06-30	68.590	73.000	68.100	72.410	72.410	28,128,641
2026-06-29	72.170	73.880	67.000	68.590	68.590	35,268,473
2026-06-26	76.080	76.480	71.820	72.630	72.630	36,167,943
2026-06-25	73.310	79.540	71.520	77.630	77.630	52,643,173
2026-06-24	72.820	74.070	71.300	72.900	72.900	30,029,386
2026-06-23	75.510	75.850	71.600	72.960	72.960	37,223,840
2026-06-22	81.220	82.000	75.620	76.590	76.590	59,521,613
2026-06-18	79.230	82.440	78.310	81.060	81.060	51,951,848
2026-06-17	77.000	82.770	76.760	80.760	80.760	51,530,332
2026-06-16	79.940	79.940	77.110	78.150	78.150	46,308,635
2026-06-15	75.150	79.700	74.110	79.480	79.480	40,776,354
2026-06-12	78.000	78.000	73.100	73.100	73.100	39,406,898
2026-06-11	75.250	78.500	73.560	75.800	75.800	41,741,449
2026-06-10	75.000	78.880	74.500	75.340	75.340	55,867,082
2026-06-09	70.200	73.400	69.300	72.210	72.210	35,075,290
2026-06-08	67.040	72.800	67.040	68.960	68.960	31,155,732
2026-06-05	73.000	74.760	70.910	71.330	71.330	33,638,228
2026-06-04	73.080	76.350	72.500	75.300	75.300	33,960,523
2026-06-03	75.090	77.300	72.940	74.280	74.280	41,516,016
2026-06-02	72.630	76.450	69.200	75.580	75.580	43,252,581
2026-06-01	78.710	81.500	71.910	72.000	72.000	46,779,640
2026-05-29	81.740	84.240	77.500	79.180	79.180	39,403,929
2026-05-28	81.600	82.630	78.680	81.220	81.220	38,542,072
2026-05-27	86.930	87.000	81.750	82.450	82.450	50,420,576
2026-05-26	85.000	89.900	84.480	87.500	87.500	56,752,781
2026-05-25	87.990	89.700	84.610	86.920	86.920	71,320,528
2026-05-22	78.400	82.500	78.400	82.500	82.500	44,615,655
2026-05-21	77.480	81.000	74.910	75.000	75.000	57,166,735
2026-05-20	71.580	77.770	71.500	76.260	76.260	52,062,816
2026-05-19	72.930	72.930	68.060	71.280	71.280	32,412,363
2026-05-18	70.130	74.000	69.460	73.540	73.540	29,339,089
2026-05-15	74.010	75.350	70.850	71.430	70.880	31,182,056
2026-05-14	78.120	78.440	74.000	74.000	73.430	40,070,733
2026-05-13	74.930	80.500	74.900	78.120	77.519	55,492,462
2026-05-12	76.200	77.480	73.880	76.170	75.584	43,323,712
2026-05-11	74.400	76.450	72.800	75.850	75.266	47,075,631
2026-05-08	73.000	77.360	72.600	74.500	74.500	39,167,835
2026-05-07	70.900	76.330	69.500	74.230	74.230	54,710,171
2026-05-06	71.500	72.170	69.700	70.170	70.170	43,917,074
2026-04-30	73.540	73.780	69.750	70.170	70.170	35,267,373
2026-04-29	72.580	74.350	70.610	72.850	72.850	38,727,529
2026-04-28	75.340	75.990	71.990	73.320	73.320	53,736,619
2026-04-27	71.370	75.350	70.900	75.350	75.350	43,425,352
2026-04-24	71.120	72.870	68.440	68.500	68.500	63,332,389
2026-04-23	67.900	71.430	66.930	70.000	70.000	81,671,412
2026-04-22	64.780	69.280	64.400	68.950	68.950	56,468,878
2026-04-21	64.060	65.380	63.600	65.170	65.170	26,755,221
2026-04-20	65.400	66.520	64.500	64.720	64.720	40,491,332

← NewerPage 2 of 21 · 1,214 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.