Kennede Electronics MFG. Co., Ltd. (002723.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.09 | 8.38 | 7.81 | 8.30 | 8.30 | 10,128,829 |
| 29 Apr 2024 | 7.93 | 8.28 | 7.93 | 8.15 | 8.15 | 6,027,681 |
| 26 Apr 2024 | 7.92 | 8.09 | 7.73 | 7.98 | 7.98 | 5,295,600 |
| 25 Apr 2024 | 7.49 | 7.98 | 7.46 | 7.77 | 7.77 | 7,309,500 |
| 24 Apr 2024 | 7.45 | 7.60 | 7.45 | 7.53 | 7.53 | 3,771,712 |
| 23 Apr 2024 | 7.23 | 7.54 | 7.23 | 7.50 | 7.50 | 4,431,500 |
| 22 Apr 2024 | 7.43 | 7.53 | 7.13 | 7.22 | 7.22 | 4,309,700 |
| 19 Apr 2024 | 7.64 | 7.65 | 7.30 | 7.43 | 7.43 | 5,988,900 |
| 18 Apr 2024 | 7.80 | 7.90 | 7.42 | 7.58 | 7.58 | 7,312,412 |
| 17 Apr 2024 | 6.95 | 7.85 | 6.95 | 7.83 | 7.83 | 8,519,360 |
| 16 Apr 2024 | 7.78 | 7.78 | 7.19 | 7.19 | 7.19 | 5,301,700 |
| 15 Apr 2024 | 8.67 | 8.82 | 7.99 | 7.99 | 7.99 | 13,913,880 |
| 12 Apr 2024 | 8.98 | 9.23 | 8.78 | 8.88 | 8.88 | 8,846,500 |
| 11 Apr 2024 | 8.55 | 8.96 | 8.42 | 8.88 | 8.88 | 9,222,980 |
| 10 Apr 2024 | 9.05 | 9.10 | 8.53 | 8.59 | 8.59 | 9,976,180 |
| 09 Apr 2024 | 8.31 | 9.08 | 8.31 | 9.05 | 9.05 | 11,460,850 |
| 08 Apr 2024 | 8.56 | 8.60 | 8.33 | 8.35 | 8.35 | 4,547,120 |
| 03 Apr 2024 | 8.78 | 8.82 | 8.45 | 8.55 | 8.55 | 4,617,200 |
| 02 Apr 2024 | 8.99 | 9.05 | 8.73 | 8.78 | 8.78 | 5,442,673 |
| 01 Apr 2024 | 8.66 | 8.90 | 8.66 | 8.89 | 8.89 | 5,130,400 |
| 29 Mar 2024 | 8.48 | 8.68 | 8.48 | 8.65 | 8.65 | 2,534,600 |
| 28 Mar 2024 | 8.14 | 8.55 | 8.10 | 8.46 | 8.46 | 5,346,400 |
| 27 Mar 2024 | 8.60 | 8.61 | 8.17 | 8.17 | 8.17 | 5,312,543 |
| 26 Mar 2024 | 8.41 | 8.73 | 8.41 | 8.64 | 8.64 | 7,874,500 |
| 25 Mar 2024 | 8.73 | 8.97 | 8.46 | 8.46 | 8.46 | 11,199,000 |
| 22 Mar 2024 | 8.81 | 8.89 | 8.44 | 8.70 | 8.70 | 9,562,576 |
| 21 Mar 2024 | 9.10 | 9.15 | 8.75 | 8.83 | 8.83 | 8,936,800 |
| 20 Mar 2024 | 8.97 | 9.15 | 8.91 | 9.13 | 9.13 | 6,377,716 |
| 19 Mar 2024 | 8.87 | 9.13 | 8.87 | 9.00 | 9.00 | 5,394,816 |
| 18 Mar 2024 | 8.93 | 9.08 | 8.83 | 8.91 | 8.91 | 7,975,000 |
| 15 Mar 2024 | 8.72 | 9.05 | 8.62 | 9.00 | 9.00 | 8,745,280 |
| 14 Mar 2024 | 8.81 | 8.91 | 8.61 | 8.71 | 8.71 | 8,542,400 |
| 13 Mar 2024 | 8.50 | 9.00 | 8.50 | 8.81 | 8.81 | 11,320,340 |
| 12 Mar 2024 | 8.76 | 8.79 | 8.45 | 8.50 | 8.50 | 9,909,748 |
| 11 Mar 2024 | 8.15 | 8.78 | 8.04 | 8.75 | 8.75 | 14,903,989 |
| 08 Mar 2024 | 7.73 | 8.19 | 7.65 | 8.16 | 8.16 | 12,226,900 |
| 07 Mar 2024 | 7.37 | 7.93 | 7.34 | 7.72 | 7.72 | 15,390,740 |
| 06 Mar 2024 | 7.15 | 7.36 | 7.15 | 7.30 | 7.30 | 7,808,400 |
| 05 Mar 2024 | 7.52 | 7.53 | 7.13 | 7.16 | 7.16 | 10,640,860 |
| 04 Mar 2024 | 7.66 | 7.71 | 7.31 | 7.53 | 7.53 | 8,519,720 |
| 01 Mar 2024 | 7.56 | 7.65 | 7.43 | 7.59 | 7.59 | 11,253,580 |
| 29 Feb 2024 | 7.33 | 7.61 | 7.05 | 7.57 | 7.57 | 21,688,340 |
| 28 Feb 2024 | 8.15 | 8.78 | 7.35 | 7.43 | 7.43 | 32,217,908 |
| 27 Feb 2024 | 7.80 | 8.00 | 7.61 | 7.98 | 7.98 | 10,866,700 |
| 26 Feb 2024 | 7.44 | 8.19 | 7.38 | 7.80 | 7.80 | 13,156,480 |
| 23 Feb 2024 | 7.07 | 7.51 | 7.07 | 7.46 | 7.46 | 11,942,200 |
| 22 Feb 2024 | 6.52 | 7.08 | 6.52 | 7.06 | 7.06 | 10,621,520 |
| 21 Feb 2024 | 6.16 | 6.74 | 6.08 | 6.51 | 6.51 | 10,959,940 |
| 20 Feb 2024 | 6.08 | 6.26 | 5.88 | 6.19 | 6.19 | 8,978,896 |
| 19 Feb 2024 | 5.61 | 6.15 | 5.61 | 6.04 | 6.04 | 14,537,965 |
| 08 Feb 2024 | 5.02 | 5.59 | 4.72 | 5.59 | 5.59 | 16,263,093 |
| 07 Feb 2024 | 5.68 | 5.68 | 5.02 | 5.08 | 5.08 | 21,626,620 |
| 06 Feb 2024 | 5.83 | 5.91 | 5.58 | 5.58 | 5.58 | 20,912,860 |
| 05 Feb 2024 | 6.76 | 6.88 | 6.20 | 6.20 | 6.20 | 6,225,640 |
| 02 Feb 2024 | 7.26 | 7.84 | 6.71 | 6.89 | 6.89 | 15,257,920 |
| 01 Feb 2024 | 7.80 | 8.15 | 7.30 | 7.46 | 7.46 | 12,174,996 |
| 31 Jan 2024 | 8.67 | 8.77 | 7.90 | 7.94 | 7.94 | 12,613,759 |
| 30 Jan 2024 | 9.02 | 9.23 | 8.30 | 8.60 | 8.60 | 10,062,800 |
| 29 Jan 2024 | 9.33 | 9.38 | 8.98 | 9.10 | 9.10 | 5,560,425 |
| 26 Jan 2024 | 9.55 | 9.59 | 9.15 | 9.33 | 9.33 | 6,630,300 |
| 25 Jan 2024 | 9.44 | 9.70 | 9.11 | 9.29 | 9.29 | 9,835,100 |
| 24 Jan 2024 | 8.44 | 9.38 | 8.42 | 9.29 | 9.29 | 15,073,000 |
| 23 Jan 2024 | 9.03 | 9.25 | 8.59 | 8.59 | 8.59 | 14,396,530 |
| 22 Jan 2024 | 10.50 | 10.52 | 9.54 | 9.54 | 9.54 | 9,552,700 |
| 19 Jan 2024 | 10.67 | 10.81 | 10.45 | 10.60 | 10.60 | 4,290,250 |
| 18 Jan 2024 | 10.62 | 10.77 | 10.39 | 10.67 | 10.67 | 5,862,100 |
| 17 Jan 2024 | 10.84 | 10.95 | 10.61 | 10.65 | 10.65 | 3,426,000 |
| 16 Jan 2024 | 11.03 | 11.13 | 10.61 | 10.86 | 10.86 | 6,399,200 |
| 15 Jan 2024 | 11.10 | 11.18 | 10.83 | 11.04 | 11.04 | 9,217,500 |
| 12 Jan 2024 | 10.45 | 11.23 | 10.26 | 11.12 | 11.12 | 13,543,240 |
| 11 Jan 2024 | 10.01 | 10.44 | 9.95 | 10.39 | 10.39 | 4,986,940 |
| 10 Jan 2024 | 9.94 | 10.12 | 9.73 | 10.01 | 10.01 | 4,263,403 |
| 09 Jan 2024 | 10.10 | 10.33 | 9.87 | 10.01 | 10.01 | 3,956,100 |
| 08 Jan 2024 | 10.44 | 10.45 | 10.07 | 10.23 | 10.23 | 5,886,700 |
| 05 Jan 2024 | 10.34 | 10.50 | 10.26 | 10.43 | 10.43 | 4,368,022 |
| 04 Jan 2024 | 10.33 | 10.38 | 10.13 | 10.32 | 10.32 | 3,314,700 |
| 03 Jan 2024 | 10.47 | 10.58 | 10.23 | 10.27 | 10.27 | 3,173,900 |
| 02 Jan 2024 | 10.26 | 10.58 | 10.20 | 10.47 | 10.47 | 4,869,050 |
| 29 Dec 2023 | 9.99 | 10.27 | 9.88 | 10.23 | 10.23 | 3,237,400 |
| 28 Dec 2023 | 9.63 | 10.04 | 9.63 | 9.97 | 9.97 | 4,773,900 |
| 27 Dec 2023 | 9.59 | 9.71 | 9.53 | 9.63 | 9.63 | 2,432,200 |
| 26 Dec 2023 | 9.65 | 9.69 | 9.47 | 9.59 | 9.59 | 3,490,400 |
| 25 Dec 2023 | 9.65 | 9.79 | 9.54 | 9.65 | 9.65 | 3,827,900 |
| 22 Dec 2023 | 9.78 | 10.05 | 9.63 | 9.67 | 9.67 | 6,049,241 |
| 21 Dec 2023 | 9.78 | 9.84 | 9.49 | 9.75 | 9.75 | 4,579,980 |
| 20 Dec 2023 | 9.84 | 9.90 | 9.74 | 9.78 | 9.78 | 2,927,680 |
| 19 Dec 2023 | 9.75 | 9.91 | 9.74 | 9.80 | 9.80 | 2,449,500 |
| 18 Dec 2023 | 9.87 | 10.03 | 9.76 | 9.89 | 9.89 | 3,599,779 |
| 15 Dec 2023 | 9.94 | 10.13 | 9.79 | 9.93 | 9.93 | 3,975,099 |
| 14 Dec 2023 | 9.87 | 10.24 | 9.84 | 9.93 | 9.93 | 4,487,600 |
| 13 Dec 2023 | 10.08 | 10.16 | 9.84 | 9.84 | 9.84 | 5,145,300 |
| 12 Dec 2023 | 9.76 | 10.35 | 9.76 | 10.08 | 10.08 | 9,533,180 |
| 11 Dec 2023 | 10.30 | 10.45 | 9.39 | 9.76 | 9.76 | 16,491,353 |
| 08 Dec 2023 | 10.32 | 10.47 | 10.16 | 10.39 | 10.39 | 7,980,300 |
| 07 Dec 2023 | 10.10 | 10.45 | 9.87 | 10.37 | 10.37 | 13,984,670 |
| 06 Dec 2023 | 10.84 | 10.86 | 9.86 | 10.02 | 10.02 | 22,902,896 |
| 05 Dec 2023 | 11.42 | 11.42 | 10.93 | 10.95 | 10.95 | 6,677,100 |
| 04 Dec 2023 | 11.48 | 11.71 | 11.31 | 11.43 | 11.43 | 5,866,240 |
| 01 Dec 2023 | 11.47 | 11.52 | 11.32 | 11.43 | 11.43 | 4,325,180 |
| 30 Nov 2023 | 11.47 | 11.52 | 11.28 | 11.41 | 11.41 | 5,190,580 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.