Shenzhen Kinwong Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	27.260	27.750	27.030	27.620	27.620	14,461,969
2024-10-23	28.540	28.540	27.510	27.710	27.710	27,417,840
2024-10-22	28.300	28.850	27.900	28.570	28.570	23,068,495
2024-10-21	28.270	29.150	27.680	28.350	28.350	31,638,047
2024-10-18	26.700	28.680	26.550	28.030	28.030	33,978,553
2024-10-17	26.400	27.370	26.250	26.700	26.700	17,295,218
2024-10-16	26.200	26.560	25.740	26.280	26.280	14,318,577
2024-10-15	27.020	27.950	26.690	26.720	26.720	14,948,688
2024-10-14	26.550	27.630	25.800	27.350	27.350	20,087,671
2024-10-11	27.450	27.570	25.960	26.450	26.450	16,474,199
2024-10-10	27.500	28.700	27.170	27.600	27.600	23,505,731
2024-10-09	30.000	30.330	27.830	27.830	27.830	33,370,638
2024-10-08	31.740	31.740	28.570	30.920	30.920	37,811,687
2024-09-30	27.350	28.850	26.800	28.850	28.850	29,351,666
2024-09-27	25.410	26.990	25.300	26.420	26.420	15,437,314
2024-09-26	24.150	25.000	24.020	24.970	24.970	19,124,436
2024-09-25	24.950	25.150	24.130	24.320	24.320	25,141,350
2024-09-24	23.000	25.000	22.790	24.780	24.780	25,701,027
2024-09-23	23.030	23.520	22.790	22.860	22.860	12,846,758
2024-09-20	23.870	24.050	22.880	22.990	22.990	20,147,494
2024-09-19	24.550	24.640	23.610	23.770	23.770	18,805,526
2024-09-18	25.010	25.220	24.360	24.530	24.530	12,465,625
2024-09-13	24.480	25.880	24.410	25.480	25.480	25,046,957
2024-09-12	24.890	25.350	24.470	24.630	24.630	23,773,570
2024-09-11	24.250	24.680	23.690	23.810	23.810	11,139,302
2024-09-10	24.300	24.570	23.550	24.330	24.330	13,704,783
2024-09-09	25.120	25.230	24.080	24.230	24.230	17,719,828
2024-09-06	26.300	26.500	25.050	25.170	25.170	19,165,350
2024-09-05	25.500	27.380	25.210	26.630	26.630	31,799,633
2024-09-04	25.300	25.830	24.350	25.530	25.530	30,496,516
2024-09-03	25.010	26.580	25.010	25.860	25.860	40,126,211
2024-09-02	24.400	25.190	23.760	24.660	24.660	26,470,971
2024-08-30	23.280	24.800	23.260	24.280	24.280	18,008,946
2024-08-29	22.850	23.640	22.450	23.440	23.440	14,114,360
2024-08-28	23.050	23.540	22.920	23.020	23.020	7,257,494
2024-08-27	23.300	23.310	22.900	23.030	23.030	5,403,082
2024-08-26	23.590	23.660	23.200	23.330	23.330	7,355,698
2024-08-23	23.330	23.610	23.210	23.500	23.500	5,436,950
2024-08-22	23.720	23.790	23.150	23.510	23.510	6,794,746
2024-08-21	23.420	24.120	23.370	23.720	23.720	8,091,934
2024-08-20	23.990	24.170	23.450	23.630	23.630	7,987,162
2024-08-19	23.950	24.370	23.750	23.850	23.850	9,060,813
2024-08-16	24.120	24.450	23.930	24.020	24.020	10,041,705
2024-08-15	23.860	24.450	23.720	23.970	23.970	9,996,128
2024-08-14	24.550	24.650	23.950	23.960	23.960	10,006,912
2024-08-13	24.000	24.530	23.900	24.310	24.310	12,257,397
2024-08-12	23.700	24.330	23.590	23.890	23.890	10,183,569
2024-08-09	23.890	24.360	23.710	23.780	23.780	13,824,191
2024-08-08	22.960	23.800	22.760	23.560	23.560	16,377,466
2024-08-07	23.350	23.530	23.000	23.150	23.150	15,217,311
2024-08-06	23.620	23.980	23.210	23.400	23.400	16,842,029
2024-08-05	24.000	24.260	23.120	23.210	23.210	19,704,253
2024-08-02	25.300	25.620	24.570	24.650	24.650	17,026,932
2024-08-01	26.590	26.770	25.840	26.060	26.060	16,704,259
2024-07-31	24.700	26.160	24.450	25.990	25.990	25,251,521
2024-07-30	25.410	25.460	24.700	24.800	24.800	17,289,391
2024-07-29	25.360	26.080	24.960	25.710	25.710	18,679,660
2024-07-26	25.250	25.660	24.710	25.360	25.360	16,888,233
2024-07-25	26.000	26.060	24.950	25.070	25.070	23,405,181
2024-07-24	26.600	27.360	26.450	26.510	26.510	15,589,349

← NewerPage 9 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.