Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	27.590	27.690	26.650	26.660	23.258	10,287,686
2024-07-22	27.110	27.890	27.020	27.590	24.070	13,866,852
2024-07-19	27.180	27.430	26.830	27.100	23.642	6,455,325
2024-07-18	27.120	27.480	26.950	27.340	23.852	7,448,744
2024-07-17	27.960	28.070	26.970	27.320	23.834	11,902,399
2024-07-16	27.990	28.270	27.510	28.100	24.515	10,612,204
2024-07-15	28.800	28.990	28.060	28.230	24.628	13,588,532
2024-07-12	28.410	29.560	28.300	29.370	25.622	16,907,651
2024-07-11	27.800	28.750	27.360	28.620	24.968	17,807,592
2024-07-10	28.260	28.410	27.550	27.680	24.148	13,989,331
2024-07-09	28.610	28.610	27.840	28.280	24.672	14,640,951
2024-07-08	29.030	29.080	28.430	28.700	25.038	10,534,455
2024-07-05	29.300	29.420	28.420	29.090	25.378	12,192,271
2024-07-04	29.780	30.270	29.320	29.490	25.727	13,532,737
2024-07-03	30.720	30.800	29.640	29.710	25.919	13,031,807
2024-07-02	31.670	31.790	30.500	30.730	26.809	17,412,709
2024-07-01	32.090	32.970	31.700	31.790	27.734	16,275,718
2024-06-28	32.930	33.490	31.900	32.240	28.126	26,983,995
2024-06-27	36.380	36.380	33.300	33.610	29.321	37,119,069
2024-06-26	37.760	38.020	36.530	36.990	32.270	12,923,116
2024-06-25	37.480	38.580	37.260	37.780	32.959	8,911,915
2024-06-24	37.160	37.930	36.670	37.520	32.733	8,627,371
2024-06-21	37.420	38.090	37.160	37.180	32.436	6,805,117
2024-06-20	37.630	37.850	37.180	37.500	32.715	5,504,366
2024-06-19	37.870	38.180	37.000	37.700	32.890	7,264,631
2024-06-18	37.820	38.060	37.300	37.900	33.064	6,781,985
2024-06-17	37.270	38.600	37.220	37.730	32.916	11,260,740
2024-06-14	38.000	39.300	37.620	38.150	33.282	18,612,574
2024-06-13	37.050	38.880	36.800	38.260	33.378	16,908,060
2024-06-12	38.900	39.500	38.450	39.200	34.198	5,589,400
2024-06-11	38.770	39.690	38.350	38.850	33.893	6,516,613
2024-06-07	39.490	39.500	38.320	38.850	33.893	7,496,324
2024-06-06	38.810	40.070	38.800	39.490	34.451	11,040,457
2024-06-05	40.880	41.230	38.760	39.090	34.102	15,166,453
2024-06-04	40.170	41.410	39.900	41.240	35.978	8,487,373
2024-06-03	40.250	41.140	39.650	40.370	35.219	11,177,757
2024-05-31	40.770	41.280	40.100	40.670	35.481	13,591,767
2024-05-30	40.510	41.780	40.400	40.770	35.568	6,675,359
2024-05-29	40.800	41.350	40.300	40.990	35.760	5,527,351
2024-05-28	41.100	41.590	40.690	41.250	35.987	8,333,145
2024-05-27	39.750	42.100	39.560	41.420	36.135	14,009,153
2024-05-24	38.990	40.040	38.690	39.690	34.626	7,622,902
2024-05-23	39.020	39.450	38.770	39.210	34.207	5,042,136
2024-05-22	40.030	40.130	38.930	39.250	34.242	7,486,306
2024-05-21	40.110	40.680	39.870	40.050	34.940	7,617,523
2024-05-20	40.800	40.800	39.510	39.920	34.826	15,082,845
2024-05-17	41.500	41.960	39.950	40.940	35.716	13,749,601
2024-05-16	41.570	42.000	40.910	41.810	36.475	9,780,484
2024-05-15	42.220	42.870	41.580	41.710	36.388	5,996,079
2024-05-14	42.900	43.100	41.800	42.170	36.789	8,710,992
2024-05-13	41.550	43.180	41.200	42.990	37.505	10,478,013
2024-05-10	41.740	42.410	41.000	42.150	36.772	7,097,078
2024-05-09	40.990	41.990	40.480	41.750	36.423	6,245,222
2024-05-08	40.530	41.270	40.200	40.850	35.638	7,416,418
2024-05-07	41.300	41.550	40.200	40.560	35.385	13,872,507
2024-05-06	39.040	42.550	38.710	41.910	36.562	20,477,146
2024-04-30	36.970	39.010	36.570	38.680	33.745	12,837,747
2024-04-29	37.000	37.200	35.250	36.630	31.956	10,695,156
2024-04-26	35.870	37.240	35.670	37.000	32.279	10,309,535
2024-04-25	36.400	37.390	35.200	35.690	31.136	11,996,657

← NewerPage 10 of 21 · 1,212 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.