Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	55.360	59.760	55.360	59.110	59.110	35,115,689
2025-10-17	56.660	56.800	54.210	54.330	54.330	14,164,553
2025-10-16	57.000	57.560	56.400	56.670	56.670	17,696,489
2025-10-15	56.000	57.380	54.680	57.230	57.230	23,937,898
2025-10-14	59.650	60.150	55.410	55.670	55.670	29,945,629
2025-10-13	57.100	60.500	57.100	58.480	58.480	30,826,546
2025-10-10	63.080	64.160	60.700	61.120	61.120	26,719,498
2025-10-09	63.980	66.090	63.140	63.390	63.390	47,325,457
2025-09-30	64.450	65.400	61.880	62.970	62.970	30,674,462
2025-09-29	64.320	65.180	63.350	63.810	63.810	26,716,518
2025-09-26	66.550	67.440	63.230	63.280	63.280	41,730,463
2025-09-25	68.990	69.970	66.120	67.800	67.800	37,247,960
2025-09-24	72.080	73.880	67.820	70.340	70.340	58,185,069
2025-09-23	77.800	81.410	72.100	74.990	74.990	44,786,264
2025-09-22	71.190	77.300	71.190	75.560	75.560	43,789,131
2025-09-19	74.300	75.000	70.110	72.640	72.640	39,764,848
2025-09-18	72.000	75.900	70.940	73.160	73.160	45,496,498
2025-09-17	72.440	75.200	70.790	73.110	73.110	35,469,297
2025-09-16	68.850	75.820	68.490	71.990	71.990	54,858,527
2025-09-15	68.970	71.080	67.180	69.000	69.000	58,201,015
2025-09-12	68.020	68.970	66.250	68.970	68.970	85,551,527
2025-09-11	60.960	62.700	60.000	62.700	62.700	25,370,233
2025-09-10	52.500	57.000	52.500	57.000	57.000	47,489,611
2025-09-09	53.000	54.300	51.300	51.820	51.820	28,723,113
2025-09-08	56.000	57.280	53.100	53.300	53.300	28,661,493
2025-09-05	52.100	54.880	51.630	54.700	54.700	30,507,449
2025-09-04	55.260	56.880	51.120	52.030	52.030	39,067,868
2025-09-03	55.000	56.320	53.680	55.100	55.100	29,769,820
2025-09-02	61.690	62.500	55.000	55.000	55.000	48,591,091
2025-09-01	62.330	64.440	60.090	61.110	61.110	40,701,856
2025-08-29	64.000	64.760	62.320	63.890	63.890	40,258,502
2025-08-28	60.800	66.660	58.790	65.230	65.230	64,939,957
2025-08-27	60.770	64.140	60.250	61.020	61.020	49,298,835
2025-08-26	60.120	62.900	59.090	61.010	61.010	64,292,730
2025-08-25	56.800	59.600	56.180	59.600	59.600	59,266,289
2025-08-22	54.200	55.480	53.780	54.180	54.180	32,866,518
2025-08-21	55.750	55.750	53.520	54.200	54.200	28,554,416
2025-08-20	56.580	56.580	54.670	55.760	55.760	26,139,359
2025-08-19	57.590	59.200	56.550	57.450	57.450	28,834,369
2025-08-18	55.000	59.700	54.720	58.020	58.020	46,748,638
2025-08-15	54.730	55.720	54.560	54.880	54.880	33,067,856
2025-08-14	59.560	59.560	54.700	54.780	54.780	53,144,170
2025-08-13	57.800	60.330	57.080	60.160	60.160	50,413,272
2025-08-12	59.850	60.220	56.330	57.810	57.810	55,124,284
2025-08-11	58.940	61.500	57.680	60.350	60.350	32,515,185
2025-08-08	58.700	61.000	58.180	59.620	59.620	31,279,339
2025-08-07	59.220	61.480	57.880	59.050	59.050	26,529,452
2025-08-06	59.800	61.970	59.400	59.580	59.580	25,605,228
2025-08-05	61.530	62.000	59.390	59.900	59.900	23,621,043
2025-08-04	61.500	61.500	59.500	60.880	60.880	33,219,321
2025-08-01	63.760	64.500	61.380	62.150	62.150	28,721,713
2025-07-31	66.500	69.040	64.640	66.560	66.560	31,364,024
2025-07-30	67.000	67.500	64.060	66.200	66.200	29,759,475
2025-07-29	61.700	68.720	60.880	68.010	68.010	30,357,635
2025-07-28	58.300	64.130	58.000	63.180	63.180	28,297,646
2025-07-25	54.300	58.770	54.300	58.300	58.300	33,538,169
2025-07-24	54.680	55.050	52.910	54.670	54.670	22,445,830
2025-07-23	54.200	54.750	53.050	53.700	53.700	18,459,772
2025-07-22	55.850	57.490	54.240	54.240	54.240	30,020,871
2025-07-21	53.470	57.900	52.670	56.980	56.980	42,245,838

← NewerPage 5 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.