Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	17.200	17.530	16.980	17.100	14.604	6,756,752
2023-01-30	17.310	17.460	16.960	17.090	14.596	11,865,690
2023-01-20	16.940	17.600	16.800	17.390	14.852	8,658,192
2023-01-19	16.940	16.990	16.720	16.940	14.468	5,378,936
2023-01-18	17.160	17.370	16.760	16.840	14.382	9,723,420
2023-01-17	16.930	17.250	16.700	17.100	14.604	13,469,332
2023-01-16	16.910	17.000	16.550	16.710	14.271	12,229,071
2023-01-13	16.500	17.070	16.400	16.850	14.391	11,192,402
2023-01-12	16.360	16.710	16.310	16.490	14.083	7,343,986
2023-01-11	16.690	16.760	16.250	16.460	14.058	15,076,136
2023-01-10	16.060	17.120	15.990	16.690	14.254	20,754,521
2023-01-09	16.230	16.320	15.730	16.240	13.870	18,826,558
2023-01-06	16.250	16.560	15.520	16.450	14.049	31,226,286
2023-01-05	15.310	16.520	15.310	16.230	13.861	33,608,625
2023-01-04	14.170	15.690	14.120	15.310	13.076	43,363,046
2023-01-03	14.220	14.490	14.020	14.490	12.375	25,777,635
2022-12-30	13.270	13.530	13.100	13.170	11.248	8,485,108
2022-12-29	13.630	13.660	13.120	13.150	11.231	13,877,021
2022-12-28	13.950	14.080	13.460	13.680	11.684	10,645,300
2022-12-27	13.280	14.260	13.280	14.020	11.974	10,479,763
2022-12-26	13.400	13.680	13.200	13.270	11.333	4,836,639
2022-12-23	13.250	13.500	13.230	13.350	11.402	3,683,277
2022-12-22	13.350	13.640	13.120	13.420	11.461	8,519,541
2022-12-21	13.390	13.510	13.080	13.230	11.299	7,899,000
2022-12-20	13.350	13.580	13.180	13.400	11.444	7,002,661
2022-12-19	13.730	13.950	13.370	13.420	11.461	4,512,970
2022-12-16	13.700	13.920	13.560	13.730	11.726	7,659,630
2022-12-15	13.760	13.940	13.510	13.630	11.641	6,338,874
2022-12-14	13.600	13.970	13.540	13.750	11.743	7,038,975
2022-12-13	13.500	13.900	13.450	13.760	11.752	7,768,753
2022-12-12	13.980	14.050	13.450	13.510	11.538	11,149,325
2022-12-09	13.650	14.380	13.560	14.250	12.170	13,460,669
2022-12-08	13.570	13.710	13.250	13.660	11.666	11,222,057
2022-12-07	13.870	13.870	13.370	13.640	11.649	9,756,972
2022-12-06	13.730	14.150	13.600	13.950	11.914	13,967,652
2022-12-05	13.300	13.840	13.160	13.750	11.743	15,200,986
2022-12-02	13.580	13.640	13.120	13.240	11.308	8,477,805
2022-12-01	13.300	13.750	13.300	13.530	11.555	16,841,778
2022-11-30	13.250	13.390	13.080	13.210	11.282	11,960,923
2022-11-29	12.850	13.350	12.810	13.340	11.393	22,770,452
2022-11-28	12.400	12.540	12.170	12.500	10.676	6,368,510
2022-11-25	12.370	12.570	12.300	12.450	10.633	6,142,392
2022-11-24	12.300	12.530	12.250	12.440	10.624	10,048,581
2022-11-23	12.350	12.400	12.000	12.220	10.437	8,370,596
2022-11-22	12.570	12.720	12.250	12.340	10.539	8,446,779
2022-11-21	12.550	12.570	12.220	12.530	10.701	8,256,379
2022-11-18	12.460	12.810	12.400	12.550	10.718	12,694,100
2022-11-17	12.500	12.620	12.370	12.460	10.642	9,031,824
2022-11-16	12.910	12.910	12.460	12.500	10.676	8,335,449
2022-11-15	12.690	13.040	12.490	12.810	10.940	15,909,387
2022-11-14	12.710	13.400	12.620	12.690	10.838	29,492,549
2022-11-11	11.940	12.450	11.820	12.220	10.437	21,058,416
2022-11-10	11.750	11.750	11.570	11.670	9.967	8,540,423
2022-11-09	11.690	11.950	11.630	11.830	10.104	8,995,888
2022-11-08	11.780	11.830	11.580	11.690	9.984	8,848,465
2022-11-07	11.870	11.940	11.670	11.840	10.112	12,336,958
2022-11-04	11.300	11.920	11.270	11.870	10.138	19,833,650
2022-11-03	11.160	11.630	11.100	11.380	9.719	17,539,241
2022-11-02	10.900	11.300	10.830	11.230	9.591	18,682,599
2022-11-01	10.700	10.960	10.600	10.930	9.335	18,748,732

← NewerPage 16 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.