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
25 Sep 2023 CNY 21.68 21.75 21.18 21.26 21.26 -0.54 (-2.48%) 3,715,200
22 Sep 2023 CNY 20.94 21.86 20.92 21.8 21.8 +0.78 (+3.71%) 5,297,710
21 Sep 2023 CNY 20.81 21.23 20.81 21.02 21.02 -0.04 (-0.19%) 2,647,680
20 Sep 2023 CNY 20.96 21.33 20.9 21.06 21.06 -0.05 (-0.24%) 2,116,580
19 Sep 2023 CNY 21.24 21.37 20.96 21.11 21.11 -0.31 (-1.45%) 2,923,100
18 Sep 2023 CNY 21.23 21.67 21.18 21.42 21.42 -0.08 (-0.37%) 3,249,320
15 Sep 2023 CNY 21.58 21.75 21.3 21.5 21.5 -0.03 (-0.14%) 3,174,360
14 Sep 2023 CNY 21.72 21.97 21.37 21.53 21.53 -0.17 (-0.78%) 3,123,670
13 Sep 2023 CNY 22.17 22.17 21.44 21.7 21.7 -0.55 (-2.47%) 4,917,410
12 Sep 2023 CNY 22.21 22.71 21.96 22.25 22.25 +0.2 (+0.91%) 5,398,060
11 Sep 2023 CNY 22.12 22.28 21.75 22.05 22.05 -0.01 (-0.05%) 5,580,000
8 Sep 2023 CNY 21.7 22.28 21.7 22.06 22.06 +0.19 (+0.87%) 3,271,830
7 Sep 2023 CNY 22.34 22.34 21.82 21.87 21.87 -0.47 (-2.10%) 4,290,260
6 Sep 2023 CNY 21.82 22.41 21.75 22.34 22.34 +0.33 (+1.50%) 3,961,520
5 Sep 2023 CNY 21.96 22.23 21.85 22.01 22.01 +0.08 (+0.36%) 4,061,420
4 Sep 2023 CNY 21.61 21.94 21.45 21.93 21.93 +0.36 (+1.67%) 4,345,910
1 Sep 2023 CNY 21.38 21.73 21.32 21.57 21.57 +0.12 (+0.56%) 4,593,860
31 Aug 2023 CNY 21.31 21.57 21.11 21.45 21.45 +0.1 (+0.47%) 4,016,020
30 Aug 2023 CNY 21.21 21.55 21.05 21.35 21.35 +0.43 (+2.06%) 5,981,790
29 Aug 2023 CNY 20.03 21.03 19.81 20.92 20.92 +0.88 (+4.39%) 8,346,740
28 Aug 2023 CNY 21 21.19 19.94 20.04 20.04 +0.04 (+0.20%) 9,139,410
25 Aug 2023 CNY 21 21.03 19.75 20 20 -1.84 (-8.42%) 16,025,570
24 Aug 2023 CNY 21.75 22.15 21.63 21.84 21.84 +0.38 (+1.77%) 4,549,450
23 Aug 2023 CNY 22.01 22.04 21.46 21.46 21.46 -0.71 (-3.20%) 4,369,610
22 Aug 2023 CNY 22.05 22.23 21.61 22.17 22.17 +0.36 (+1.65%) 4,191,320
21 Aug 2023 CNY 21.75 22.1 21.75 21.81 21.81 -0.09 (-0.41%) 3,667,210
18 Aug 2023 CNY 22.42 22.59 21.9 21.9 21.9 -0.52 (-2.32%) 3,750,100
17 Aug 2023 CNY 22.1 22.52 21.91 22.42 22.42 +0.21 (+0.95%) 2,861,820
16 Aug 2023 CNY 22.52 22.59 22.13 22.21 22.21 -0.31 (-1.38%) 3,931,690
15 Aug 2023 CNY 22.88 23.15 22.28 22.52 22.52 -0.21 (-0.92%) 4,107,230



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
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms