Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	24.390	24.600	23.780	23.910	20.859	6,407,800
2023-07-25	24.240	25.020	24.220	24.370	21.260	9,256,107
2023-07-24	24.330	24.430	23.750	23.870	20.824	6,900,482
2023-07-21	24.850	24.880	23.790	24.120	21.042	9,512,078
2023-07-20	25.550	25.760	24.850	24.900	21.723	6,272,752
2023-07-19	25.250	25.680	25.030	25.400	22.159	8,736,953
2023-07-18	25.370	25.440	24.820	25.020	21.828	11,845,230
2023-07-17	25.310	26.260	24.320	25.240	22.019	19,813,411
2023-07-14	24.190	24.990	24.190	24.590	21.001	7,361,709
2023-07-13	24.210	24.770	24.080	24.250	20.711	7,220,365
2023-07-12	23.640	24.490	23.500	23.910	20.421	10,569,211
2023-07-11	23.340	23.680	22.730	23.570	20.130	12,061,488
2023-07-10	24.760	24.890	22.950	23.350	19.942	18,856,385
2023-07-07	24.870	25.000	24.500	24.900	21.266	6,829,098
2023-07-06	24.900	25.670	24.860	25.040	21.386	6,936,143
2023-07-05	25.300	25.310	24.760	25.130	21.462	10,816,702
2023-07-04	26.030	26.070	24.680	25.310	21.616	14,391,865
2023-07-03	26.900	26.910	25.810	26.030	22.231	10,965,405
2023-06-30	26.800	27.500	26.380	26.950	23.017	9,924,055
2023-06-29	26.770	26.880	25.350	26.660	22.769	12,187,118
2023-06-28	25.140	26.900	25.120	26.500	22.633	15,240,914
2023-06-27	24.860	25.700	24.600	25.110	21.445	5,612,109
2023-06-26	24.510	25.750	24.410	24.890	21.257	6,996,531
2023-06-21	25.060	25.800	24.850	25.130	21.462	6,162,867
2023-06-20	24.570	25.600	24.350	25.060	21.403	7,983,505
2023-06-19	24.630	25.010	24.520	24.680	21.078	8,951,232
2023-06-16	25.590	26.010	24.560	24.610	21.018	8,800,503
2023-06-15	25.000	25.340	24.800	25.300	21.608	7,826,116
2023-06-14	25.310	25.550	24.970	25.170	21.497	4,314,800
2023-06-13	25.380	25.790	24.690	25.310	21.616	5,384,615
2023-06-12	24.920	25.880	24.610	25.570	21.838	8,010,030
2023-06-09	25.530	25.730	24.480	24.910	21.275	7,480,573
2023-06-08	25.260	25.670	24.800	25.390	21.685	4,244,306
2023-06-07	25.450	26.000	24.980	25.360	21.659	5,682,365
2023-06-06	25.350	26.500	25.110	25.470	21.753	6,577,343
2023-06-05	24.940	25.260	23.970	25.140	21.471	6,678,876
2023-06-02	24.530	25.300	24.110	24.980	21.334	5,221,651
2023-06-01	23.720	24.640	23.520	24.420	20.856	8,688,437
2023-05-31	25.420	25.520	23.560	23.720	20.258	13,254,777
2023-05-30	25.250	25.480	24.840	25.360	21.659	4,667,432
2023-05-29	25.090	25.580	24.650	25.140	21.471	8,934,676
2023-05-26	24.230	25.220	24.120	25.090	21.428	6,265,360
2023-05-25	23.430	24.420	23.130	24.380	20.822	10,480,931
2023-05-24	24.500	24.680	23.500	23.640	20.190	6,343,398
2023-05-23	24.660	25.080	24.150	24.400	20.839	5,776,537
2023-05-22	25.080	25.400	24.590	24.900	21.266	7,288,126
2023-05-19	23.990	26.070	23.880	25.390	21.685	12,444,752
2023-05-18	23.350	24.090	23.210	23.980	20.480	8,852,313
2023-05-17	23.300	23.740	22.900	23.350	19.942	11,548,366
2023-05-16	23.990	24.360	23.520	23.700	20.241	4,095,093
2023-05-15	24.050	24.270	23.430	24.060	20.549	6,953,885
2023-05-12	24.080	24.800	23.930	24.290	20.745	5,731,289
2023-05-11	24.470	24.790	23.990	24.140	20.617	5,562,827
2023-05-10	24.210	24.920	24.020	24.490	20.916	7,804,216
2023-05-09	23.950	24.530	23.900	24.150	20.625	6,382,765
2023-05-08	24.480	24.540	23.940	23.950	20.455	8,197,571
2023-05-05	25.100	25.110	23.800	24.000	20.497	18,318,654
2023-05-04	25.000	25.500	24.410	25.390	21.685	14,192,371
2023-04-28	24.700	25.300	24.510	24.790	21.172	10,141,289
2023-04-27	24.980	25.250	24.580	24.990	21.343	12,105,350

← NewerPage 14 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.