Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	24.380	24.790	23.880	24.430	21.313	9,435,827
2024-01-18	24.430	24.630	23.700	24.430	21.313	10,401,573
2024-01-17	24.350	24.880	24.290	24.550	21.418	12,014,427
2024-01-16	23.500	24.460	23.190	24.410	21.295	13,385,058
2024-01-15	22.670	23.710	22.540	23.330	20.353	11,444,764
2024-01-12	22.500	22.860	22.400	22.700	19.804	7,089,393
2024-01-11	22.900	23.000	22.440	22.570	19.690	10,675,353
2024-01-10	22.460	23.380	22.120	23.110	20.161	17,686,175
2024-01-09	21.800	22.480	20.860	22.400	19.542	17,070,378
2024-01-08	21.760	21.980	21.270	21.300	18.582	6,556,366
2024-01-05	21.650	22.110	21.360	21.840	19.053	10,529,758
2024-01-04	20.820	21.930	20.700	21.690	18.922	14,354,355
2024-01-03	20.880	21.270	20.340	20.860	18.198	9,018,918
2024-01-02	20.430	20.690	20.270	20.470	17.858	5,446,062
2023-12-29	20.500	20.530	20.200	20.400	17.797	4,544,164
2023-12-28	20.230	20.600	20.140	20.520	17.902	5,690,501
2023-12-27	19.800	20.450	19.700	20.330	17.736	6,498,421
2023-12-26	20.120	20.200	19.690	19.710	17.195	3,443,152
2023-12-25	19.930	20.270	19.750	20.110	17.544	4,645,433
2023-12-22	20.050	20.340	19.880	20.000	17.448	3,439,664
2023-12-21	19.810	20.200	19.750	20.190	17.614	3,188,298
2023-12-20	20.400	20.460	19.870	19.870	17.335	4,132,600
2023-12-19	20.520	20.640	20.300	20.630	17.998	3,771,678
2023-12-18	20.130	20.550	20.000	20.290	17.701	4,754,100
2023-12-15	20.500	20.840	20.230	20.230	17.649	5,087,352
2023-12-14	20.790	20.800	20.510	20.600	17.972	4,096,538
2023-12-13	21.010	21.140	20.550	20.610	17.980	5,112,215
2023-12-12	20.920	21.140	20.360	21.010	18.329	4,790,310
2023-12-11	20.860	21.000	20.560	20.850	18.190	7,436,273
2023-12-08	21.340	21.350	20.880	20.880	18.216	5,965,426
2023-12-07	21.030	21.450	20.890	21.340	18.617	5,512,120
2023-12-06	21.080	21.240	20.800	21.040	18.355	4,460,041
2023-12-05	21.700	21.700	20.950	20.980	18.303	7,249,034
2023-12-04	21.890	21.950	21.380	21.790	19.010	5,785,200
2023-12-01	22.100	22.160	21.410	21.810	19.027	8,284,539
2023-11-30	22.180	22.280	21.830	22.010	19.202	5,171,223
2023-11-29	22.780	22.780	22.140	22.180	19.350	4,647,589
2023-11-28	22.890	22.960	22.410	22.800	19.891	4,256,700
2023-11-27	22.870	23.010	22.550	22.870	19.952	3,945,921
2023-11-24	23.050	23.250	22.720	23.060	20.118	3,671,700
2023-11-23	22.610	23.200	22.580	23.030	20.091	7,399,561
2023-11-22	22.520	22.800	22.320	22.580	19.699	4,171,691
2023-11-21	22.300	22.700	22.230	22.570	19.690	6,676,721
2023-11-20	22.410	22.510	22.150	22.330	19.481	4,422,922
2023-11-17	22.380	22.430	22.060	22.400	19.542	3,249,050
2023-11-16	22.530	22.780	22.310	22.370	19.516	3,256,865
2023-11-15	22.600	22.790	22.480	22.700	19.804	3,899,425
2023-11-14	22.610	22.610	22.280	22.520	19.647	4,429,156
2023-11-13	23.120	23.120	22.340	22.650	19.760	5,931,835
2023-11-10	22.910	23.090	22.600	23.020	20.083	3,997,443
2023-11-09	22.610	23.050	22.500	22.960	20.030	5,246,258
2023-11-08	22.660	22.690	22.400	22.610	19.725	4,878,800
2023-11-07	22.610	22.800	22.270	22.730	19.830	7,414,194
2023-11-06	23.230	23.450	22.510	22.610	19.725	11,290,695
2023-11-03	23.260	23.700	23.100	23.200	20.240	5,243,461
2023-11-02	23.510	23.900	23.160	23.340	20.362	5,124,182
2023-11-01	23.720	23.840	23.390	23.550	20.545	5,187,320
2023-10-31	24.500	24.500	23.460	23.800	20.763	7,258,857
2023-10-30	24.550	24.690	24.210	24.500	21.374	4,080,830
2023-10-27	23.760	24.680	23.740	24.550	21.418	5,218,020

← NewerPage 12 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.