Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	71.200	72.050	69.900	71.650	71.650	24,862,218
2026-01-13	71.300	72.600	69.710	70.160	70.160	23,922,912
2026-01-12	74.000	74.190	69.800	72.000	72.000	39,189,796
2026-01-09	76.500	76.770	72.140	74.810	74.810	32,264,384
2026-01-08	79.160	79.850	76.650	77.010	77.010	25,555,797
2026-01-07	77.000	81.560	76.530	79.990	79.990	34,834,438
2026-01-06	73.760	79.500	73.000	77.850	77.850	36,529,902
2026-01-05	73.210	74.800	71.500	73.930	73.930	26,499,127
2025-12-31	76.400	76.400	73.030	73.090	73.090	18,905,886
2025-12-30	75.000	77.130	75.000	76.330	76.330	21,471,905
2025-12-29	73.540	77.770	72.560	76.830	76.830	38,076,297
2025-12-26	75.520	75.730	72.130	73.570	73.570	32,764,853
2025-12-25	76.700	77.860	73.700	76.850	76.850	26,836,023
2025-12-24	72.600	78.060	72.000	76.600	76.600	38,409,983
2025-12-23	72.860	73.790	71.600	72.050	72.050	27,166,509
2025-12-22	69.000	73.630	68.200	72.870	72.870	47,601,335
2025-12-19	69.000	69.390	66.810	66.940	66.940	20,044,874
2025-12-18	69.990	70.680	67.850	67.880	67.880	28,838,861
2025-12-17	67.920	72.820	67.690	71.900	71.900	43,914,530
2025-12-16	65.400	70.700	65.050	68.630	68.630	50,603,124
2025-12-15	66.070	66.600	64.010	65.020	65.020	23,972,561
2025-12-12	67.830	68.310	64.440	67.420	67.420	30,052,513
2025-12-11	69.600	70.190	67.250	68.490	68.490	30,198,593
2025-12-10	70.020	72.230	67.860	69.650	69.650	41,694,095
2025-12-09	69.100	72.220	68.790	71.130	71.130	58,527,840
2025-12-08	63.100	68.340	62.200	68.340	68.340	40,565,265
2025-12-05	63.040	63.040	59.590	62.130	62.130	31,738,853
2025-12-04	63.580	64.150	61.010	62.530	62.530	19,293,920
2025-12-03	64.130	65.500	62.940	63.250	63.250	20,402,442
2025-12-02	65.680	66.600	64.060	64.510	64.510	22,051,091
2025-12-01	65.280	66.800	63.200	65.490	65.490	22,051,253
2025-11-28	63.000	66.320	62.970	65.430	65.430	25,549,114
2025-11-27	64.920	67.140	63.160	63.360	63.360	26,164,163
2025-11-26	62.800	67.640	61.160	65.150	65.150	38,691,083
2025-11-25	59.840	64.670	59.810	63.850	63.850	32,608,024
2025-11-24	61.760	62.110	59.240	59.810	59.810	23,413,440
2025-11-21	63.180	63.700	60.700	61.020	61.020	23,521,457
2025-11-20	68.470	69.440	65.010	65.200	65.200	24,942,815
2025-11-19	66.850	67.720	63.570	64.900	64.900	25,454,101
2025-11-18	65.800	69.500	65.410	67.750	67.750	27,926,433
2025-11-17	65.800	67.850	65.680	66.000	66.000	15,384,815
2025-11-14	66.500	67.100	65.140	65.300	65.300	17,306,969
2025-11-13	67.150	69.130	66.140	68.250	68.250	25,785,619
2025-11-12	66.470	68.110	64.700	67.600	67.600	23,259,300
2025-11-11	71.290	71.300	65.900	66.890	66.890	29,073,616
2025-11-10	74.000	75.000	68.000	69.900	69.900	34,277,769
2025-11-07	75.440	76.150	73.160	73.520	73.520	20,507,145
2025-11-06	76.800	79.600	76.140	76.550	76.550	24,963,975
2025-11-05	71.880	77.850	71.180	76.800	76.800	27,620,550
2025-11-04	77.200	78.220	73.880	74.660	74.660	27,024,536
2025-11-03	72.930	78.220	72.000	77.200	77.200	52,029,062
2025-10-31	74.030	75.150	72.000	72.600	72.600	37,709,846
2025-10-30	80.470	81.340	73.800	74.010	74.010	58,606,148
2025-10-29	80.000	83.330	79.510	81.540	81.540	51,712,467
2025-10-28	71.570	77.190	71.430	77.190	77.190	62,291,568
2025-10-27	66.290	70.170	64.040	70.170	70.170	50,552,675
2025-10-24	61.300	63.990	59.650	63.790	63.790	39,468,613
2025-10-23	60.500	60.500	58.500	59.970	59.970	17,362,708
2025-10-22	61.000	63.000	60.600	60.810	60.810	25,415,111
2025-10-21	58.900	62.790	58.900	61.900	61.900	51,040,545

← NewerPage 4 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.