Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	27.980	28.540	27.630	28.330	28.330	12,211,540
2025-04-18	27.270	28.040	27.150	28.030	28.030	11,242,536
2025-04-17	26.980	27.650	26.980	27.270	27.270	8,735,395
2025-04-16	27.720	27.790	26.700	27.180	27.180	13,563,152
2025-04-15	28.380	28.490	27.660	28.090	28.090	14,296,159
2025-04-14	29.630	29.720	28.290	28.390	28.390	20,812,497
2025-04-11	27.580	29.280	27.320	28.630	28.630	25,699,368
2025-04-10	28.870	29.290	27.860	27.880	27.880	25,414,101
2025-04-09	26.410	27.800	25.400	27.320	27.320	27,074,533
2025-04-08	27.110	28.270	25.430	28.180	28.180	35,090,739
2025-04-07	28.240	28.560	28.240	28.240	28.240	7,025,600
2025-04-03	34.180	34.180	31.380	31.380	31.380	32,912,182
2025-04-02	34.010	35.120	33.930	34.870	34.870	12,684,912
2025-04-01	34.400	34.900	34.010	34.080	34.080	11,998,382
2025-03-31	33.630	34.480	32.840	34.380	34.380	14,960,868
2025-03-28	33.800	34.420	33.680	33.810	33.810	10,350,179
2025-03-27	34.310	34.650	33.380	33.840	33.840	13,467,135
2025-03-26	34.010	34.990	34.010	34.560	34.560	12,958,958
2025-03-25	36.210	36.360	33.980	34.210	34.210	23,683,075
2025-03-24	35.100	36.280	34.720	36.170	36.170	21,397,769
2025-03-21	34.730	35.850	34.660	35.690	35.690	27,061,063
2025-03-20	36.110	36.500	34.770	35.000	35.000	40,970,277
2025-03-19	39.790	39.790	37.200	37.200	37.200	50,587,378
2025-03-18	38.130	41.600	37.000	41.330	41.330	49,688,164
2025-03-17	38.640	39.270	37.140	37.830	37.830	36,192,398
2025-03-14	35.870	38.700	34.820	38.670	38.670	38,888,995
2025-03-13	35.730	36.800	35.730	36.190	36.190	26,186,470
2025-03-12	36.060	36.570	35.060	35.910	35.910	26,242,262
2025-03-11	35.940	37.200	35.450	36.620	36.620	30,392,128
2025-03-10	34.000	36.660	33.810	36.280	36.280	32,515,014
2025-03-07	33.940	34.650	33.650	34.020	34.020	20,946,915
2025-03-06	34.200	34.830	33.930	34.130	34.130	28,391,932
2025-03-05	32.880	34.290	32.880	34.040	34.040	29,708,279
2025-03-04	32.360	32.900	31.760	32.880	32.880	27,081,233
2025-03-03	33.540	33.840	32.360	32.650	32.650	29,662,618
2025-02-28	35.000	35.250	33.000	33.340	33.340	28,282,475
2025-02-27	37.850	37.960	35.300	36.020	36.020	26,812,678
2025-02-26	37.580	37.650	36.200	37.400	37.400	19,654,860
2025-02-25	37.000	38.110	36.500	37.540	37.540	23,916,036
2025-02-24	39.500	40.100	37.500	37.850	37.850	36,364,039
2025-02-21	38.770	40.970	38.770	39.470	39.470	26,544,329
2025-02-20	39.600	40.720	38.820	38.940	38.940	28,113,452
2025-02-19	38.000	39.800	37.200	39.460	39.460	36,622,921
2025-02-18	37.380	40.250	37.370	38.780	38.780	56,386,399
2025-02-17	34.000	37.380	33.950	36.650	36.650	54,087,697
2025-02-14	33.510	34.680	33.130	33.980	33.980	22,611,097
2025-02-13	34.600	34.700	33.090	33.770	33.770	28,215,838
2025-02-12	32.950	35.060	32.890	34.920	34.920	34,886,200
2025-02-11	32.600	33.980	32.500	33.280	33.280	36,188,931
2025-02-10	32.180	32.750	31.680	32.730	32.730	34,810,691
2025-02-07	31.580	33.000	31.410	32.470	32.470	56,339,264
2025-02-06	30.900	31.840	30.370	31.220	31.220	59,908,460
2025-02-05	32.100	32.990	30.920	30.920	30.920	36,552,292
2025-01-27	35.300	35.350	34.000	34.350	34.350	41,424,703
2025-01-24	36.590	36.940	35.700	36.520	36.520	30,979,292
2025-01-23	37.190	38.190	35.930	36.600	36.600	37,277,756
2025-01-22	35.070	37.810	35.000	37.190	37.190	48,206,976
2025-01-21	34.480	36.700	34.100	35.350	35.350	55,087,177
2025-01-20	33.010	34.950	32.450	34.950	34.950	49,572,224
2025-01-17	29.790	32.880	29.550	31.770	31.770	61,392,317

← NewerPage 7 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.