Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	35.110	35.280	34.200	34.970	30.508	9,161,437
2024-04-23	34.880	35.500	34.420	35.290	30.787	7,124,837
2024-04-22	36.250	37.170	34.470	35.200	30.709	9,769,580
2024-04-19	35.800	36.330	35.580	36.290	31.660	5,359,506
2024-04-18	35.170	36.400	35.040	35.770	31.206	7,587,173
2024-04-17	34.520	35.300	34.050	35.190	30.700	6,316,795
2024-04-16	35.650	35.990	34.470	34.970	30.508	8,628,471
2024-04-15	34.500	35.680	34.000	35.640	31.092	7,470,628
2024-04-12	33.800	34.740	33.360	34.490	30.089	6,268,479
2024-04-11	32.500	33.750	32.370	33.490	29.217	5,641,010
2024-04-10	32.160	33.040	32.090	32.650	28.484	5,076,364
2024-04-09	33.110	33.440	32.500	32.760	28.580	6,922,609
2024-04-08	33.010	33.300	32.200	32.600	28.440	7,533,849
2024-04-03	31.400	32.590	31.300	32.170	28.065	5,523,528
2024-04-02	31.380	31.770	31.200	31.580	27.550	5,259,538
2024-04-01	30.700	31.880	29.610	31.500	27.481	9,677,378
2024-03-29	29.790	30.680	29.650	30.420	26.539	4,892,662
2024-03-28	29.300	30.580	29.100	29.850	26.041	10,900,977
2024-03-27	28.780	29.900	28.610	29.300	25.561	9,378,679
2024-03-26	29.000	29.300	28.620	28.780	25.108	6,229,558
2024-03-25	27.950	29.530	27.920	29.010	25.308	10,993,674
2024-03-22	27.250	28.250	27.220	27.950	24.384	8,125,704
2024-03-21	27.940	27.940	27.180	27.220	23.747	6,255,238
2024-03-20	27.580	28.040	27.420	27.940	24.375	9,064,462
2024-03-19	27.900	28.270	27.680	27.700	24.166	5,734,006
2024-03-18	28.550	28.640	27.730	27.900	24.340	7,169,915
2024-03-15	28.660	28.700	28.110	28.180	24.584	6,900,728
2024-03-14	28.650	29.110	28.460	28.650	24.994	6,367,134
2024-03-13	28.380	28.660	27.950	28.560	24.916	10,200,311
2024-03-12	30.010	30.110	28.440	28.550	24.907	15,228,694
2024-03-11	30.610	31.040	29.540	30.210	26.355	8,636,419
2024-03-08	30.660	31.130	30.160	30.760	26.835	6,383,371
2024-03-07	30.500	31.340	30.210	30.970	27.018	6,181,567
2024-03-06	30.200	30.860	30.160	30.420	26.539	4,999,353
2024-03-05	30.820	31.150	29.600	30.450	26.565	9,648,328
2024-03-04	30.120	31.300	29.930	31.300	27.306	9,940,793
2024-03-01	29.590	30.250	29.430	30.190	26.338	5,744,141
2024-02-29	29.000	29.910	28.980	29.790	25.989	7,584,478
2024-02-28	29.600	29.880	29.000	29.220	25.492	7,945,079
2024-02-27	27.450	30.050	27.280	29.380	25.631	15,622,062
2024-02-26	27.020	27.880	27.000	27.440	23.939	9,666,921
2024-02-23	27.000	27.160	26.290	26.550	23.162	6,026,633
2024-02-22	27.080	27.410	26.680	27.070	23.616	5,605,471
2024-02-21	27.200	27.470	26.660	26.970	23.529	8,189,384
2024-02-20	26.450	27.500	26.050	27.500	23.991	10,152,441
2024-02-19	26.250	26.500	25.350	26.300	22.944	10,571,408
2024-02-08	26.870	28.980	25.700	26.260	22.909	13,033,148
2024-02-07	26.180	26.880	26.010	26.850	23.424	9,215,964
2024-02-06	24.870	26.880	24.630	26.480	23.101	10,450,492
2024-02-05	25.110	25.500	24.600	25.000	21.810	8,096,766
2024-02-02	24.520	25.530	24.460	25.340	22.107	9,899,954
2024-02-01	24.710	24.960	24.280	24.450	21.330	9,818,553
2024-01-31	24.700	25.350	24.550	25.020	21.828	9,384,163
2024-01-30	25.250	25.920	25.010	25.410	22.168	6,826,631
2024-01-29	25.240	25.880	24.960	25.560	22.299	9,379,300
2024-01-26	25.020	25.680	24.810	25.300	22.072	9,998,484
2024-01-25	25.400	25.590	24.920	25.060	21.862	11,136,052
2024-01-24	23.880	25.520	23.850	25.450	22.203	10,723,720
2024-01-23	23.400	24.120	23.300	23.940	20.885	8,373,597
2024-01-22	24.300	24.320	23.460	23.690	20.667	8,567,965

← NewerPage 11 of 21 · 1,215 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.