Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.590	24.590	23.920	24.240	24.240	6,979,755
2026-10-15	25.280	25.290	23.970	24.100	24.100	7,873,194
2026-10-14	25.200	25.750	25.080	25.280	25.280	6,611,628
2026-10-13	26.200	26.330	25.140	25.220	25.220	8,679,324
2026-10-12	26.800	26.980	26.230	26.310	26.310	4,747,410
2026-10-09	26.420	26.990	26.350	26.770	26.770	6,285,600
2026-10-08	26.790	27.160	26.270	26.520	26.520	6,690,496
2026-09-30	26.600	26.950	26.390	26.780	26.780	4,073,874
2026-09-29	26.310	26.650	26.040	26.500	26.500	3,731,112
2026-09-28	26.450	26.850	26.200	26.500	26.500	5,941,464
2026-09-24	26.470	26.950	26.200	26.360	26.360	4,856,600
2026-09-23	26.610	26.930	26.410	26.470	26.470	4,541,127
2026-09-22	26.390	27.000	25.800	26.700	26.700	8,598,552
2026-09-21	27.340	27.750	26.250	26.250	26.250	11,979,294
2026-09-18	28.020	28.170	27.480	27.650	27.650	6,568,208
2026-09-17	27.730	28.150	27.220	27.750	27.750	9,115,007
2026-09-16	27.750	27.990	26.800	27.740	27.740	14,515,300
2026-09-15	28.590	28.590	27.880	28.040	28.040	9,320,360
2026-09-14	28.870	29.300	28.300	28.630	28.630	12,689,508
2026-09-11	28.020	29.460	27.830	29.120	29.120	26,353,253
2026-09-10	27.780	28.330	27.410	28.160	28.160	9,557,100
2026-09-09	27.600	28.080	27.350	27.810	27.810	8,580,090
2026-09-08	27.800	27.980	27.510	27.670	27.670	5,826,300
2026-09-07	27.740	28.030	27.200	27.900	27.900	11,182,422
2026-09-04	27.420	28.010	27.080	27.880	27.880	10,846,624
2026-09-03	26.490	27.700	26.320	27.180	27.180	9,931,061
2026-09-02	26.450	26.800	26.080	26.450	26.450	5,329,964
2026-09-01	26.360	27.000	26.180	26.680	26.680	8,123,394
2026-08-31	26.450	26.700	26.180	26.230	26.230	5,482,400
2026-08-28	26.260	26.650	25.780	26.510	26.510	6,938,496
2026-08-27	26.130	26.360	25.820	26.130	26.130	5,209,731
2026-08-26	25.520	26.340	25.520	26.120	26.120	7,537,996
2026-08-25	24.800	25.710	24.780	25.670	25.670	8,278,494
2026-08-24	24.900	25.210	24.710	24.780	24.780	5,362,930
2026-08-21	25.590	25.740	24.900	25.000	25.000	5,196,078
2026-08-20	25.730	26.050	25.430	25.630	25.630	5,947,600
2026-08-19	25.400	26.140	25.320	25.730	25.730	9,785,155
2026-08-18	24.650	25.960	24.110	25.740	25.740	19,077,339
2026-08-17	25.690	25.940	25.310	25.500	25.500	11,158,794
2026-08-14	25.990	26.200	25.240	25.690	25.690	9,024,570
2026-08-13	27.500	27.850	27.280	27.380	26.115	11,174,837
2026-08-12	27.240	27.900	26.700	27.690	26.411	12,577,503
2026-08-11	26.830	27.890	26.660	27.250	25.991	11,235,503
2026-08-10	26.450	27.100	26.130	26.800	25.562	7,421,209
2026-08-07	27.000	27.000	26.350	26.450	25.228	7,982,956
2026-08-06	27.100	27.400	26.720	26.860	25.619	5,881,701
2026-08-05	26.800	27.300	26.450	27.220	25.962	9,211,101
2026-08-04	27.420	27.470	26.740	26.800	25.562	13,618,024
2026-08-03	27.120	27.800	26.680	27.420	26.153	14,035,923
2026-07-31	26.500	27.400	26.470	27.390	26.125	13,471,740
2026-07-30	26.480	27.320	26.260	27.150	25.896	14,951,222
2026-07-29	25.810	26.790	25.560	26.490	25.266	14,998,618
2026-07-28	25.150	25.950	24.800	25.810	24.618	12,242,806
2026-07-27	24.300	25.360	23.950	25.150	23.988	14,179,608
2026-07-24	25.110	25.130	23.450	24.440	23.311	28,440,144
2026-07-23	25.330	25.830	25.100	25.450	24.274	9,801,219
2026-07-22	25.850	26.040	24.920	25.650	24.465	11,646,021
2026-07-21	25.390	27.050	25.260	26.170	24.961	19,494,128
2026-07-20	25.040	25.660	24.980	25.420	24.246	8,043,864
2026-07-17	25.650	25.940	25.000	25.040	23.883	7,113,278

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	1.2650 CNY
2025-08-15	1.2300 CNY
2024-08-15	1.0130 CNY
2023-07-17	0.5171 CNY
2022-07-12	0.2140 CNY
2021-07-09	0.3470 CNY
2020-07-10	0.3950 CNY
2019-07-12	0.3030 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.