Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	54.300	58.180	52.540	53.430	53.430	46,475,218
2025-07-17	49.700	53.800	49.430	53.200	53.200	35,916,358
2025-07-16	51.510	51.710	49.340	49.530	49.530	27,325,517
2025-07-15	49.290	52.330	49.140	50.840	50.840	41,804,943
2025-07-14	47.740	49.170	47.150	48.510	48.510	28,994,138
2025-07-11	49.640	49.700	47.220	47.900	47.900	39,305,830
2025-07-10	50.540	50.990	48.000	49.650	49.650	35,257,503
2025-07-09	50.550	53.460	49.600	50.270	50.270	51,007,057
2025-07-08	46.030	50.550	45.500	50.550	50.550	52,632,943
2025-07-07	45.800	48.080	45.220	45.950	45.950	32,803,193
2025-07-04	44.090	47.500	43.610	46.580	46.580	59,549,572
2025-07-03	41.410	44.140	40.500	43.180	43.180	57,715,758
2025-07-02	42.330	42.400	40.160	41.100	41.100	32,046,106
2025-07-01	41.790	43.000	40.700	42.340	42.340	55,321,463
2025-06-30	38.980	41.840	38.790	41.840	41.840	82,978,740
2025-06-27	35.580	38.550	35.000	38.040	38.040	73,329,203
2025-06-26	32.330	35.120	32.330	35.120	35.120	53,820,858
2025-06-25	31.540	32.250	31.350	31.930	31.930	23,076,809
2025-06-24	31.070	32.000	31.070	31.550	31.550	16,795,539
2025-06-23	30.600	31.170	30.550	30.850	30.850	13,072,363
2025-06-20	32.080	32.400	30.800	31.020	31.020	16,042,300
2025-06-19	32.300	33.100	31.850	32.100	32.100	21,468,530
2025-06-18	31.000	32.740	30.500	32.500	32.500	34,874,745
2025-06-17	32.500	32.500	30.860	31.050	31.050	27,281,553
2025-06-16	32.250	33.670	32.150	32.350	32.350	16,497,834
2025-06-13	32.880	33.880	32.130	32.340	32.340	11,496,830
2025-06-12	32.500	33.660	32.360	33.180	33.180	14,821,174
2025-06-11	32.540	33.270	32.400	32.460	32.460	12,130,583
2025-06-10	33.280	34.000	32.890	33.260	33.260	16,049,808
2025-06-09	34.330	34.550	33.650	33.690	33.690	15,959,371
2025-06-06	33.950	35.300	33.880	34.300	34.300	16,938,127
2025-06-05	32.830	35.200	32.700	34.710	34.710	28,014,506
2025-06-04	31.750	33.680	31.680	33.030	33.030	25,853,701
2025-06-03	31.110	31.880	30.650	31.320	31.320	14,894,081
2025-05-30	30.680	31.230	30.370	31.220	31.220	15,818,064
2025-05-29	29.860	31.560	29.680	30.910	30.910	37,217,498
2025-05-28	29.000	29.640	28.980	29.520	29.520	12,132,783
2025-05-27	29.020	29.820	28.830	29.040	29.040	9,776,883
2025-05-26	28.560	29.450	28.560	29.230	29.230	14,568,404
2025-05-23	28.910	29.130	28.580	28.610	28.610	11,925,384
2025-05-22	28.990	29.360	28.200	29.040	29.040	25,707,704
2025-05-21	29.900	31.400	29.540	30.630	30.630	19,489,375
2025-05-20	29.570	30.120	29.250	30.010	30.010	8,415,400
2025-05-19	29.930	29.930	29.180	29.600	29.600	6,992,214
2025-05-16	29.690	30.110	29.540	29.920	29.920	7,584,760
2025-05-15	30.560	30.590	29.720	29.760	29.760	13,885,103
2025-05-14	30.720	31.900	30.110	30.750	30.750	22,869,676
2025-05-13	31.390	31.490	30.350	30.400	30.400	20,116,908
2025-05-12	30.200	30.770	30.000	30.600	30.600	19,220,760
2025-05-09	30.170	30.200	29.260	29.420	29.420	15,424,148
2025-05-08	29.410	30.710	29.300	30.450	30.450	27,729,828
2025-05-07	29.750	29.960	28.800	29.290	29.290	17,931,266
2025-05-06	28.230	29.390	28.220	29.200	29.200	24,250,807
2025-04-30	27.440	28.050	27.330	27.870	27.870	14,089,045
2025-04-29	27.370	27.950	26.850	27.450	27.450	19,141,108
2025-04-28	28.440	28.570	27.630	27.780	27.780	13,988,517
2025-04-25	27.890	29.130	27.790	28.430	28.430	18,531,454
2025-04-24	28.400	28.420	27.590	27.660	27.660	12,101,596
2025-04-23	28.370	28.880	28.100	28.510	28.510	16,903,830
2025-04-22	28.100	28.270	27.720	27.880	27.880	8,632,330

← NewerPage 6 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.