Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	34.010	34.650	32.900	33.810	32.694	4,464,561
2022-01-27	35.240	35.560	34.250	34.430	33.294	4,544,552
2022-01-26	33.880	35.630	33.010	35.240	34.077	7,250,630
2022-01-25	33.940	34.780	33.650	33.710	32.598	4,464,031
2022-01-24	32.760	34.080	32.500	34.000	32.878	4,590,996
2022-01-21	32.960	33.390	32.030	33.000	31.911	5,025,982
2022-01-20	33.980	34.050	33.170	33.500	32.395	5,361,178
2022-01-19	33.550	33.720	32.730	33.430	32.327	5,304,875
2022-01-18	33.380	33.740	32.500	33.100	32.008	4,094,843
2022-01-17	32.790	33.800	32.250	33.380	32.279	7,295,154
2022-01-14	31.960	32.860	31.700	32.740	31.660	5,166,510
2022-01-13	32.980	33.290	32.240	32.300	31.234	2,344,128
2022-01-12	32.780	33.490	32.620	32.950	31.863	5,274,808
2022-01-11	32.540	33.230	32.120	32.500	31.428	3,862,146
2022-01-10	32.970	33.180	31.900	32.850	31.766	5,692,486
2022-01-07	33.000	33.650	32.300	33.020	31.930	5,562,339
2022-01-06	33.050	33.480	32.580	33.120	32.027	3,411,206
2022-01-05	33.820	34.280	32.700	33.430	32.327	5,727,009
2022-01-04	34.970	35.130	33.050	33.890	32.772	4,967,963
2021-12-31	34.370	34.820	33.970	34.530	33.391	5,792,349
2021-12-30	33.130	34.330	33.130	34.250	33.120	5,617,818
2021-12-29	32.890	33.430	32.800	33.200	32.104	9,138,286
2021-12-28	33.610	34.200	32.500	32.870	31.785	8,319,009
2021-12-27	34.000	35.480	33.260	34.240	33.110	12,557,529
2021-12-24	31.690	34.910	31.690	34.600	33.458	21,590,554
2021-12-23	30.750	31.960	30.750	31.740	30.693	8,881,386
2021-12-22	30.000	30.900	29.700	30.730	29.716	5,530,347
2021-12-21	29.720	30.350	29.000	29.890	28.904	3,123,393
2021-12-20	30.180	30.800	29.200	29.690	28.710	5,828,014
2021-12-17	29.360	29.930	29.000	29.570	28.594	4,155,883
2021-12-16	28.960	29.800	28.730	29.500	28.527	3,471,408
2021-12-15	28.690	30.200	28.510	28.850	27.898	6,620,871
2021-12-14	28.840	29.000	28.270	28.800	27.850	4,388,598
2021-12-13	28.630	29.060	28.380	28.870	27.917	2,890,831
2021-12-10	29.020	29.100	28.340	28.590	27.647	4,167,472
2021-12-09	28.530	29.380	27.920	29.230	28.265	7,314,437
2021-12-08	27.700	28.750	27.460	28.540	27.598	4,455,310
2021-12-07	28.030	28.500	27.190	27.500	26.593	4,057,642
2021-12-06	28.380	28.650	27.830	27.920	26.999	3,855,720
2021-12-03	28.600	28.600	27.830	28.170	27.240	3,953,048
2021-12-02	29.030	29.100	28.130	28.300	27.366	4,360,023
2021-12-01	29.050	29.070	28.410	29.000	28.043	4,153,609
2021-11-30	29.350	29.860	28.550	28.900	27.946	5,258,894
2021-11-29	29.000	29.460	28.950	29.300	28.333	6,586,149
2021-11-26	30.870	30.910	29.400	29.700	28.720	6,152,615
2021-11-25	30.480	31.280	30.180	30.950	29.929	7,588,690
2021-11-24	30.530	31.290	30.000	30.510	29.503	7,454,334
2021-11-23	30.000	31.230	29.850	30.630	29.619	10,786,170
2021-11-22	29.390	30.430	28.830	29.860	28.875	10,703,385
2021-11-19	28.200	29.230	27.780	28.990	28.033	7,560,189
2021-11-18	28.900	29.200	28.100	28.170	27.240	4,887,471
2021-11-17	28.520	29.550	28.360	28.940	27.985	5,036,767
2021-11-16	28.950	29.360	28.750	28.770	27.821	4,626,457
2021-11-15	29.020	29.590	28.860	29.040	28.082	3,719,266
2021-11-12	28.880	29.290	28.360	29.080	28.120	5,022,581
2021-11-11	29.170	29.450	28.810	29.070	28.111	3,792,634
2021-11-10	29.250	29.670	28.770	29.240	28.275	4,295,460
2021-11-09	29.310	29.550	28.760	29.370	28.401	4,858,979
2021-11-08	28.660	30.090	28.550	29.320	28.353	7,326,044
2021-11-05	29.030	29.890	28.920	29.030	28.072	6,160,998

← NewerPage 20 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.