Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	23.480	23.920	23.400	23.740	20.711	4,094,763
2023-10-25	24.030	24.300	23.480	23.660	20.641	4,344,826
2023-10-24	24.090	24.420	23.370	24.180	21.095	5,208,774
2023-10-23	23.920	24.520	23.700	23.820	20.781	3,470,800
2023-10-20	24.270	24.500	24.100	24.270	21.173	4,933,333
2023-10-19	24.330	24.860	24.280	24.400	21.287	4,732,090
2023-10-18	24.590	24.690	24.380	24.530	21.400	5,390,055
2023-10-17	24.290	24.750	24.010	24.590	21.452	6,931,038
2023-10-16	24.480	24.600	23.910	24.290	21.191	9,261,651
2023-10-13	24.480	24.710	23.930	24.670	21.522	12,227,885
2023-10-12	24.590	24.880	23.660	24.600	21.461	23,329,479
2023-10-11	23.050	23.090	22.500	22.640	19.751	5,497,017
2023-10-10	23.300	23.490	22.700	23.050	20.109	5,530,163
2023-10-09	23.500	23.630	23.140	23.300	20.327	5,245,343
2023-09-28	23.330	23.740	23.230	23.530	20.528	6,319,069
2023-09-27	23.500	23.520	23.100	23.230	20.266	4,083,225
2023-09-26	23.520	23.780	23.330	23.390	20.406	5,348,742
2023-09-25	23.790	23.790	23.290	23.430	20.440	6,630,983
2023-09-22	23.860	23.860	23.380	23.620	20.606	8,632,380
2023-09-21	23.400	23.990	23.320	23.860	20.816	8,459,460
2023-09-20	23.270	23.940	22.780	23.740	20.711	13,366,791
2023-09-19	21.660	23.100	21.450	23.000	20.065	15,008,020
2023-09-18	21.950	22.130	21.260	21.710	18.940	8,464,034
2023-09-15	21.920	22.160	21.660	22.130	19.306	7,770,190
2023-09-14	22.140	22.230	21.880	21.910	19.114	5,945,953
2023-09-13	22.620	22.780	22.030	22.220	19.385	6,197,905
2023-09-12	22.300	22.820	22.200	22.660	19.769	6,883,766
2023-09-11	22.320	22.600	22.120	22.380	19.524	9,426,121
2023-09-08	22.870	22.870	22.230	22.310	19.463	6,138,402
2023-09-07	23.410	23.500	22.710	22.800	19.891	5,617,507
2023-09-06	23.560	23.650	23.290	23.300	20.327	4,458,400
2023-09-05	24.160	24.200	23.600	23.690	20.667	5,091,430
2023-09-04	24.490	24.590	23.680	24.200	21.112	7,807,513
2023-09-01	24.770	25.180	24.230	24.410	21.295	5,939,426
2023-08-31	24.440	25.340	24.430	24.520	21.391	5,425,785
2023-08-30	25.090	25.300	24.710	25.080	21.880	10,769,781
2023-08-29	23.200	24.820	23.050	24.580	21.444	13,942,734
2023-08-28	23.700	23.880	22.730	22.940	20.013	6,920,050
2023-08-25	23.260	23.450	22.500	22.830	19.917	6,569,521
2023-08-24	22.690	23.520	22.620	23.260	20.292	3,928,935
2023-08-23	23.030	23.250	22.750	22.800	19.891	3,251,202
2023-08-22	22.630	23.380	22.530	23.160	20.205	6,493,785
2023-08-21	22.700	23.220	22.300	22.560	19.681	7,762,272
2023-08-18	23.300	23.540	22.800	22.830	19.917	3,854,810
2023-08-17	22.770	23.350	22.270	23.270	20.301	6,526,103
2023-08-16	23.140	23.220	22.620	22.760	19.856	5,086,029
2023-08-15	23.060	23.530	22.910	23.200	20.240	5,401,178
2023-08-14	22.810	23.170	22.470	23.060	20.118	5,550,234
2023-08-11	23.340	23.380	22.840	23.040	20.100	6,456,300
2023-08-10	23.500	23.630	23.100	23.300	20.327	7,149,010
2023-08-09	23.670	23.870	23.450	23.710	20.685	6,033,476
2023-08-08	23.420	24.100	23.310	23.820	20.781	6,388,781
2023-08-07	23.690	23.830	23.390	23.570	20.563	4,791,985
2023-08-04	24.140	24.330	23.610	23.690	20.667	5,786,222
2023-08-03	24.150	24.380	23.880	24.200	21.112	4,940,648
2023-08-02	23.690	24.700	23.580	24.150	21.069	7,186,024
2023-08-01	23.150	23.930	22.840	23.810	20.772	13,435,136
2023-07-31	23.560	24.000	22.810	23.060	20.118	15,177,478
2023-07-28	23.590	24.070	23.440	23.630	20.615	7,107,758
2023-07-27	23.780	24.400	23.540	23.670	20.650	8,577,817

← NewerPage 13 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.