SHG:603228 - Shenzhen Kinwong Electronic Co Ltd Shenzhen Kinwong Electronic Co
Sector: Information Technology, Industry: Electronic Components
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
21 Nov 2019 CNY 32.1143 32.4857 31.6786 31.8857 31.8857 -0.393 (-1.22%) 3,583,385
20 Nov 2019 CNY 33.0857 33.0857 32.0143 32.2786 32.2786 -0.843 (-2.54%) 4,181,699
19 Nov 2019 CNY 32.6929 33.2 32.1571 33.1214 33.1214 +0.536 (+1.64%) 3,718,148
18 Nov 2019 CNY 33.2357 33.5 32.5214 32.5857 32.5857 -0.471 (-1.43%) 3,460,220
15 Nov 2019 CNY 33.55 33.8571 32.9071 33.0571 33.0571 -0.4 (-1.20%) 4,144,411
14 Nov 2019 CNY 31.8571 33.7 31.55 33.4571 33.4571 +1.864 (+5.90%) 7,073,182
13 Nov 2019 CNY 32.15 32.5571 31.3071 31.5929 31.5929 -0.757 (-2.34%) 3,737,967
12 Nov 2019 CNY 32.6857 32.85 32.0714 32.35 32.35 -0.329 (-1.01%) 2,631,924
11 Nov 2019 CNY 32.7429 33.1214 32.4143 32.6786 32.6786 -0.4 (-1.21%) 2,634,818
8 Nov 2019 CNY 32.2929 33.4429 32.2929 33.0786 33.0786 +0.907 (+2.82%) 5,378,965
7 Nov 2019 CNY 32.3714 32.4929 31.9214 32.1714 32.1714 -0.164 (-0.51%) 2,889,881
6 Nov 2019 CNY 33.0071 33.1857 32 32.3357 32.3357 -0.621 (-1.89%) 5,133,140
5 Nov 2019 CNY 31.9286 33.1357 31.9286 32.9571 32.9571 +0.528 (+1.63%) 3,943,881
4 Nov 2019 CNY 31.4 32.7143 31.2857 32.4286 32.4286 +1.029 (+3.28%) 5,502,460
1 Nov 2019 CNY 30.8357 31.6786 30.4714 31.4 31.4 +0.586 (+1.90%) 4,056,824
31 Oct 2019 CNY 31.7643 32.1071 30.7643 30.8143 30.8143 -0.693 (-2.20%) 4,791,782
30 Oct 2019 CNY 31.7571 32.1286 31.1071 31.5071 31.5071 -0.25 (-0.79%) 3,565,629
29 Oct 2019 CNY 32.5571 32.5571 31.5143 31.7571 31.7571 -1.136 (-3.45%) 6,211,322
28 Oct 2019 CNY 31.55 33.0214 30.7929 32.8929 32.8929 -0.129 (-0.39%) 15,492,220
25 Oct 2019 CNY 32.8357 33.1857 32.4429 33.0214 33.0214 +0.314 (+0.96%) 5,233,446
24 Oct 2019 CNY 33.2857 33.2857 32.2286 32.7071 32.7071 -0.264 (-0.80%) 4,127,183
23 Oct 2019 CNY 33.5571 33.6143 32.7857 32.9714 32.9714 -0.464 (-1.39%) 4,070,934
22 Oct 2019 CNY 32.3 33.4857 32.2857 33.4357 33.4357 +1.421 (+4.44%) 6,783,777
21 Oct 2019 CNY 32.3571 32.5929 31.3429 32.0143 32.0143 -0.486 (-1.49%) 5,630,814
18 Oct 2019 CNY 33.1357 33.4286 32.2857 32.5 32.5 -0.707 (-2.13%) 3,993,634
17 Oct 2019 CNY 32.85 33.4 32.85 33.2071 33.2071 +0.393 (+1.20%) 3,023,167
16 Oct 2019 CNY 33.1071 33.2714 32.5571 32.8143 32.8143 +0.086 (+0.26%) 3,322,785
15 Oct 2019 CNY 33.3929 33.55 32.2857 32.7286 32.7286 -0.971 (-2.88%) 5,289,646
14 Oct 2019 CNY 34.1571 34.2571 33.3714 33.7 33.7 +0.129 (+0.38%) 5,332,978
11 Oct 2019 CNY 33.5929 34.2643 33.2214 33.5714 33.5714 +0.35 (+1.05%) 7,567,980



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms