Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	26.010	26.220	24.800	24.980	21.334	14,021,371
2023-04-25	25.680	26.300	25.300	26.270	22.436	10,710,705
2023-04-24	26.490	26.590	25.370	25.740	21.983	13,659,645
2023-04-21	25.740	26.580	25.740	26.210	22.385	16,116,684
2023-04-20	24.300	26.400	24.300	25.960	22.171	21,071,973
2023-04-19	24.970	25.700	24.460	25.140	21.471	28,291,923
2023-04-18	23.300	24.780	23.200	24.780	21.164	49,153,596
2023-04-17	22.530	22.530	22.530	22.530	19.242	7,534,230
2023-04-14	20.720	21.150	20.360	20.480	17.491	5,895,895
2023-04-13	20.800	21.150	20.630	21.000	17.935	6,799,112
2023-04-12	21.100	21.300	20.700	20.980	17.918	7,034,226
2023-04-11	20.260	21.200	19.950	21.140	18.055	12,356,941
2023-04-10	20.230	20.500	19.880	20.220	17.269	5,007,138
2023-04-07	20.290	20.830	20.110	20.380	17.406	3,769,880
2023-04-06	20.290	20.580	19.990	20.330	17.363	3,860,729
2023-04-04	20.610	20.820	20.280	20.430	17.448	6,280,891
2023-04-03	20.700	21.170	20.350	20.840	17.799	11,004,772
2023-03-31	20.350	21.050	20.050	20.950	17.892	14,726,383
2023-03-30	19.680	20.470	19.360	20.320	17.354	9,982,512
2023-03-29	19.350	19.940	19.150	19.800	16.910	7,076,306
2023-03-28	19.080	19.460	19.000	19.320	16.500	4,273,851
2023-03-27	19.170	19.400	18.910	19.100	16.312	5,979,119
2023-03-24	19.270	19.470	19.110	19.200	16.398	5,406,693
2023-03-23	19.210	19.470	18.920	19.300	16.483	5,543,098
2023-03-22	19.200	19.540	19.020	19.070	16.287	5,115,175
2023-03-21	19.000	19.680	18.760	19.450	16.611	8,710,905
2023-03-20	18.990	19.230	18.490	18.940	16.176	9,353,532
2023-03-17	19.210	19.660	18.820	18.910	16.150	14,112,470
2023-03-16	19.400	20.130	18.950	19.230	16.424	23,758,966
2023-03-15	18.280	19.690	18.220	19.690	16.816	16,711,910
2023-03-14	18.110	18.210	17.660	17.900	15.288	7,866,855
2023-03-13	17.680	18.200	17.680	18.060	15.424	7,803,208
2023-03-10	18.100	18.260	17.480	17.550	14.989	15,227,008
2023-03-09	18.160	18.710	18.100	18.210	15.552	9,489,067
2023-03-08	18.100	18.990	18.100	18.590	15.877	6,909,936
2023-03-07	18.810	19.400	18.500	18.660	15.937	6,804,226
2023-03-06	19.300	19.380	18.890	19.130	16.338	5,779,962
2023-03-03	19.360	19.420	19.030	19.300	16.483	6,513,500
2023-03-02	18.800	19.590	18.790	19.360	16.535	6,575,310
2023-03-01	19.060	19.200	18.790	18.960	16.193	10,812,169
2023-02-28	19.200	19.200	18.600	19.110	16.321	10,091,416
2023-02-27	18.930	19.350	18.700	19.150	16.355	7,597,081
2023-02-24	19.400	19.410	18.900	19.010	16.236	7,638,493
2023-02-23	19.410	19.670	19.000	19.390	16.560	11,989,524
2023-02-22	18.510	19.450	18.310	19.360	16.535	12,995,216
2023-02-21	18.400	18.700	18.070	18.510	15.809	8,469,019
2023-02-20	17.500	18.500	17.410	18.370	15.689	10,280,761
2023-02-17	17.480	17.720	17.160	17.500	14.946	9,454,615
2023-02-16	17.710	17.910	17.350	17.480	14.929	8,062,143
2023-02-15	17.840	17.840	17.410	17.590	15.023	6,289,869
2023-02-14	18.310	18.310	17.790	17.850	15.245	7,455,364
2023-02-13	16.980	18.430	16.980	18.310	15.638	14,370,277
2023-02-10	17.270	17.290	16.970	17.180	14.673	5,396,936
2023-02-09	16.880	17.300	16.760	17.270	14.750	7,612,928
2023-02-08	17.170	17.170	16.730	16.810	14.357	4,692,799
2023-02-07	16.710	17.210	16.710	17.040	14.553	5,179,688
2023-02-06	17.040	17.200	16.700	16.820	14.365	8,279,364
2023-02-03	16.840	17.140	16.700	17.040	14.553	6,968,404
2023-02-02	17.150	17.380	16.850	16.900	14.434	6,702,961
2023-02-01	17.000	17.150	16.830	17.110	14.613	6,348,753

← NewerPage 15 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.