Shenzhen Kinwong Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 29.790 | 32.880 | 29.550 | 31.770 | 31.770 | 61,392,317 |
| 2025-01-16 | 30.400 | 30.780 | 29.280 | 29.940 | 29.940 | 31,084,786 |
| 2025-01-15 | 30.350 | 30.940 | 30.040 | 30.360 | 30.360 | 29,418,743 |
| 2025-01-14 | 29.260 | 31.080 | 28.650 | 30.790 | 30.790 | 52,428,418 |
| 2025-01-13 | 28.500 | 30.280 | 28.300 | 29.550 | 29.550 | 43,222,904 |
| 2025-01-10 | 30.210 | 30.210 | 28.820 | 29.150 | 29.150 | 60,191,803 |
| 2025-01-09 | 28.240 | 30.230 | 28.240 | 30.230 | 30.230 | 51,340,925 |
| 2025-01-08 | 27.720 | 27.810 | 26.420 | 27.480 | 27.480 | 36,867,849 |
| 2025-01-07 | 26.910 | 28.470 | 26.910 | 28.190 | 28.190 | 40,028,714 |
| 2025-01-06 | 26.360 | 27.900 | 26.320 | 26.610 | 26.610 | 25,737,193 |
| 2025-01-03 | 27.500 | 27.640 | 26.150 | 26.310 | 26.310 | 23,241,869 |
| 2025-01-02 | 27.840 | 28.560 | 26.800 | 27.530 | 27.530 | 33,634,803 |
| 2024-12-31 | 29.860 | 30.000 | 27.700 | 27.840 | 27.840 | 41,696,365 |
| 2024-12-30 | 30.000 | 30.660 | 28.980 | 29.620 | 29.620 | 44,071,587 |
| 2024-12-27 | 29.910 | 30.170 | 28.660 | 29.320 | 29.320 | 67,751,728 |
| 2024-12-26 | 26.990 | 29.400 | 26.790 | 29.400 | 29.400 | 48,888,301 |
| 2024-12-25 | 26.490 | 27.050 | 26.070 | 26.730 | 26.730 | 18,959,949 |
| 2024-12-24 | 26.230 | 26.590 | 25.900 | 26.480 | 26.480 | 15,525,589 |
| 2024-12-23 | 26.260 | 26.760 | 26.130 | 26.180 | 26.180 | 18,673,415 |
| 2024-12-20 | 26.000 | 26.550 | 25.860 | 26.220 | 26.220 | 17,156,900 |
| 2024-12-19 | 24.960 | 26.160 | 24.870 | 26.040 | 26.040 | 23,606,415 |
| 2024-12-18 | 25.190 | 25.420 | 24.910 | 25.230 | 25.230 | 11,672,586 |
| 2024-12-17 | 24.650 | 25.520 | 24.650 | 25.050 | 25.050 | 16,459,597 |
| 2024-12-16 | 24.910 | 25.090 | 24.600 | 24.730 | 24.730 | 7,494,580 |
| 2024-12-13 | 25.380 | 25.510 | 24.960 | 24.970 | 24.970 | 12,411,094 |
| 2024-12-12 | 25.620 | 25.710 | 25.300 | 25.530 | 25.530 | 8,265,900 |
| 2024-12-11 | 25.130 | 25.650 | 25.010 | 25.600 | 25.600 | 12,922,639 |
| 2024-12-10 | 25.650 | 25.710 | 25.100 | 25.100 | 25.100 | 14,287,700 |
| 2024-12-09 | 25.150 | 25.260 | 24.750 | 24.920 | 24.920 | 8,849,801 |
| 2024-12-06 | 24.690 | 25.190 | 24.650 | 25.150 | 25.150 | 11,244,703 |
| 2024-12-05 | 24.510 | 24.730 | 24.440 | 24.660 | 24.660 | 5,861,300 |
| 2024-12-04 | 24.850 | 24.990 | 24.420 | 24.480 | 24.480 | 8,669,225 |
| 2024-12-03 | 25.150 | 25.170 | 24.610 | 24.850 | 24.850 | 10,574,628 |
| 2024-12-02 | 25.180 | 25.290 | 24.990 | 25.150 | 25.150 | 12,594,189 |
| 2024-11-29 | 24.930 | 25.400 | 24.700 | 25.050 | 25.050 | 11,935,945 |
| 2024-11-28 | 25.300 | 25.300 | 24.740 | 24.820 | 24.820 | 9,686,282 |
| 2024-11-27 | 24.300 | 25.300 | 23.950 | 25.300 | 25.300 | 15,923,971 |
| 2024-11-26 | 24.130 | 24.900 | 24.030 | 24.610 | 24.610 | 13,075,628 |
| 2024-11-25 | 24.300 | 24.360 | 23.690 | 24.080 | 24.080 | 11,406,649 |
| 2024-11-22 | 25.340 | 25.430 | 24.210 | 24.210 | 24.210 | 15,322,260 |
| 2024-11-21 | 25.520 | 25.570 | 25.110 | 25.340 | 25.340 | 12,190,684 |
| 2024-11-20 | 25.460 | 25.720 | 25.310 | 25.600 | 25.600 | 13,550,817 |
| 2024-11-19 | 25.170 | 25.660 | 25.020 | 25.600 | 25.600 | 17,672,751 |
| 2024-11-18 | 26.000 | 26.200 | 24.880 | 24.980 | 24.980 | 19,352,731 |
| 2024-11-15 | 26.430 | 26.840 | 25.970 | 26.000 | 26.000 | 16,744,541 |
| 2024-11-14 | 27.750 | 27.890 | 26.560 | 26.600 | 26.600 | 20,827,404 |
| 2024-11-13 | 27.310 | 27.860 | 27.000 | 27.720 | 27.720 | 24,650,427 |
| 2024-11-12 | 28.080 | 28.090 | 27.200 | 27.520 | 27.520 | 27,666,068 |
| 2024-11-11 | 26.690 | 28.100 | 26.620 | 28.100 | 28.100 | 35,154,300 |
| 2024-11-08 | 26.890 | 27.560 | 26.710 | 26.860 | 26.860 | 31,497,182 |
| 2024-11-07 | 25.950 | 26.580 | 25.820 | 26.530 | 26.530 | 23,145,627 |
| 2024-11-06 | 26.650 | 26.740 | 25.940 | 26.150 | 26.150 | 28,719,308 |
| 2024-11-05 | 25.700 | 26.780 | 25.510 | 26.600 | 26.600 | 34,625,194 |
| 2024-11-04 | 25.400 | 26.050 | 25.400 | 25.710 | 25.710 | 19,455,049 |
| 2024-11-01 | 25.700 | 26.250 | 25.310 | 25.500 | 25.500 | 22,709,405 |
| 2024-10-31 | 25.700 | 25.900 | 25.170 | 25.850 | 25.850 | 24,613,162 |
| 2024-10-30 | 25.590 | 26.100 | 25.350 | 25.800 | 25.800 | 26,956,177 |
| 2024-10-29 | 26.060 | 26.360 | 25.700 | 25.720 | 25.720 | 32,201,780 |
| 2024-10-28 | 27.000 | 27.200 | 25.410 | 26.190 | 26.190 | 53,744,265 |
| 2024-10-25 | 27.750 | 28.430 | 27.520 | 28.150 | 28.150 | 19,193,348 |
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.