Shenzhen Kinwong Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 28.780 | 29.100 | 28.300 | 28.930 | 27.975 | 8,603,707 |
| 2021-11-03 | 29.150 | 29.250 | 28.160 | 28.500 | 27.560 | 9,355,905 |
| 2021-11-02 | 28.530 | 30.330 | 28.500 | 29.000 | 28.043 | 25,327,394 |
| 2021-11-01 | 25.710 | 28.440 | 25.710 | 28.440 | 27.502 | 22,387,534 |
| 2021-10-29 | 24.690 | 26.400 | 24.690 | 25.850 | 24.997 | 13,470,593 |
| 2021-10-28 | 23.920 | 24.340 | 23.880 | 24.190 | 23.392 | 2,264,654 |
| 2021-10-27 | 24.720 | 24.720 | 23.700 | 23.970 | 23.179 | 3,954,751 |
| 2021-10-26 | 24.690 | 24.860 | 24.590 | 24.730 | 23.914 | 2,174,997 |
| 2021-10-25 | 24.690 | 24.720 | 24.410 | 24.610 | 23.798 | 1,765,707 |
| 2021-10-22 | 25.010 | 25.030 | 24.660 | 24.700 | 23.885 | 2,317,734 |
| 2021-10-21 | 25.380 | 25.500 | 24.840 | 25.030 | 24.204 | 3,306,476 |
| 2021-10-20 | 24.900 | 24.900 | 24.570 | 24.750 | 23.933 | 1,659,320 |
| 2021-10-19 | 24.570 | 24.900 | 24.570 | 24.740 | 23.924 | 1,137,280 |
| 2021-10-18 | 24.980 | 24.990 | 24.400 | 24.650 | 23.837 | 1,881,982 |
| 2021-10-15 | 25.310 | 25.310 | 24.910 | 24.920 | 24.098 | 2,139,227 |
| 2021-10-14 | 25.200 | 25.430 | 25.100 | 25.300 | 24.465 | 1,806,131 |
← NewerPage 21 of 21 · 1,216 trading days
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.