Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	63.160	67.500	62.980	66.200	66.200	50,756,430
2026-04-16	60.500	63.990	60.150	63.350	63.350	36,933,149
2026-04-15	62.950	62.980	60.150	60.410	60.410	28,871,481
2026-04-14	61.580	63.800	60.600	62.600	62.600	36,999,843
2026-04-13	58.500	61.470	58.400	60.880	60.880	25,854,162
2026-04-10	59.800	60.450	58.590	59.430	59.430	22,350,896
2026-04-09	57.900	59.690	57.500	59.080	59.080	22,206,804
2026-04-08	56.000	58.900	55.980	58.860	58.860	31,394,129
2026-04-07	54.250	55.420	53.990	54.590	54.590	14,632,352
2026-04-03	54.680	54.980	53.680	53.890	53.890	13,507,340
2026-04-02	55.880	56.570	53.900	54.170	54.170	18,556,507
2026-04-01	58.300	58.350	56.140	56.730	56.730	19,331,740
2026-03-31	56.430	58.600	54.850	56.380	56.380	27,271,261
2026-03-30	54.560	55.690	54.050	55.200	55.200	17,536,647
2026-03-27	55.950	57.550	55.300	56.590	56.590	16,504,516
2026-03-26	57.770	58.560	57.110	57.380	57.380	13,323,837
2026-03-25	57.000	59.800	56.750	58.350	58.350	22,460,090
2026-03-24	57.200	57.380	55.150	56.540	56.540	17,103,874
2026-03-23	56.370	59.350	55.770	55.990	55.990	21,394,082
2026-03-20	60.000	60.780	57.900	57.950	57.950	21,765,368
2026-03-19	60.500	61.020	59.250	59.690	59.690	22,096,076
2026-03-18	61.460	62.680	60.500	62.070	62.070	19,671,897
2026-03-17	65.360	66.280	61.000	61.060	61.060	29,043,312
2026-03-16	61.900	63.680	60.000	63.450	63.450	23,155,289
2026-03-13	62.890	63.880	61.420	62.140	62.140	26,806,174
2026-03-12	62.900	65.840	62.550	63.660	63.660	36,688,146
2026-03-11	62.050	63.800	61.090	62.450	62.450	23,840,908
2026-03-10	60.000	62.150	59.780	61.930	61.930	26,858,119
2026-03-09	60.600	60.770	56.410	58.450	58.450	36,576,671
2026-03-06	62.000	63.600	61.000	62.270	62.270	17,527,518
2026-03-05	65.000	65.250	61.970	62.460	62.460	26,492,673
2026-03-04	61.800	65.800	61.800	63.600	63.600	18,948,268
2026-03-03	68.050	68.300	63.520	63.530	63.530	29,610,765
2026-03-02	64.240	68.720	64.230	67.220	67.220	30,934,924
2026-02-27	66.900	67.320	66.100	66.500	66.500	29,507,192
2026-02-26	67.060	70.770	65.370	69.220	69.220	56,143,446
2026-02-25	64.290	67.200	63.930	66.710	66.710	44,419,582
2026-02-24	61.800	64.370	61.770	63.600	63.600	30,187,999
2026-02-13	61.720	62.640	61.090	61.100	61.100	18,319,758
2026-02-12	61.920	62.880	61.240	62.300	62.300	16,938,213
2026-02-11	61.800	63.200	61.720	61.950	61.950	14,202,096
2026-02-10	62.630	63.160	62.000	62.040	62.040	18,361,505
2026-02-09	62.950	63.350	61.990	62.640	62.640	18,810,841
2026-02-06	60.570	63.360	59.680	61.480	61.480	23,174,962
2026-02-05	61.020	62.120	60.090	61.000	61.000	16,964,126
2026-02-04	62.260	62.990	61.010	61.740	61.740	17,424,397
2026-02-03	62.880	63.460	61.050	63.070	63.070	25,327,078
2026-02-02	64.150	65.600	61.800	61.900	61.900	24,570,527
2026-01-30	63.000	64.630	62.000	64.110	64.110	22,851,510
2026-01-29	65.400	65.760	63.630	63.700	63.700	22,959,316
2026-01-28	66.010	67.060	65.250	65.310	65.310	28,882,640
2026-01-27	65.620	66.290	63.600	65.820	65.820	28,179,918
2026-01-26	66.370	67.200	65.210	65.600	65.600	22,367,825
2026-01-23	68.220	68.220	66.140	66.370	66.370	26,713,871
2026-01-22	68.000	69.330	67.000	68.280	68.280	26,837,368
2026-01-21	64.460	67.500	64.120	67.420	67.420	25,139,438
2026-01-20	68.300	68.500	64.480	65.140	65.140	31,720,287
2026-01-19	70.670	70.760	68.590	68.600	68.600	29,392,923
2026-01-16	72.560	73.500	71.100	71.920	71.920	23,685,727
2026-01-15	70.600	72.480	70.020	72.110	72.110	20,683,304

← NewerPage 3 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.