Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	10.700	11.010	10.450	10.720	9.156	29,716,793
2022-10-28	10.480	10.980	10.450	10.700	9.138	50,218,052
2022-10-27	10.100	10.230	10.030	10.090	8.617	11,318,252
2022-10-26	10.020	10.130	9.950	10.070	8.600	15,061,642
2022-10-25	10.160	10.210	9.900	9.950	8.498	16,168,213
2022-10-24	10.390	10.550	10.130	10.180	8.694	13,181,135
2022-10-21	10.630	10.650	10.290	10.350	8.840	15,696,733
2022-10-20	10.860	10.860	10.550	10.610	9.062	14,224,648
2022-10-19	11.220	11.250	10.850	10.870	9.284	12,634,414
2022-10-18	11.460	11.460	11.180	11.260	9.617	7,900,335
2022-10-17	11.270	11.370	11.170	11.360	9.702	7,612,265
2022-10-14	11.130	11.420	11.110	11.270	9.625	12,411,762
2022-10-13	10.890	11.190	10.850	11.060	9.446	15,854,117
2022-10-12	10.800	10.980	10.530	10.970	9.369	14,087,375
2022-10-11	11.080	11.150	10.660	10.800	9.224	14,780,736
2022-10-10	11.270	11.480	11.000	11.080	9.463	11,421,077
2022-09-30	11.100	11.370	10.970	11.210	9.574	12,641,585
2022-09-29	11.570	11.630	11.150	11.190	9.557	16,212,664
2022-09-28	11.580	11.740	11.420	11.440	9.770	12,879,708
2022-09-27	11.540	11.700	11.310	11.610	9.916	13,997,825
2022-09-26	11.190	11.730	11.150	11.510	9.830	16,394,237
2022-09-23	11.340	11.500	11.100	11.250	9.608	12,722,283
2022-09-22	11.510	11.610	11.340	11.360	9.702	11,365,940
2022-09-21	11.550	11.700	11.410	11.630	9.933	8,273,210
2022-09-20	11.740	11.950	11.620	11.650	9.950	9,428,499
2022-09-19	11.880	12.030	11.580	11.730	10.018	8,182,425
2022-09-16	12.320	12.600	11.830	11.890	10.155	15,516,169
2022-09-15	12.200	12.630	12.140	12.460	10.642	21,801,218
2022-09-14	12.210	12.310	12.020	12.070	10.308	11,166,048
2022-09-13	12.330	12.530	12.290	12.440	10.624	11,080,300
2022-09-09	11.930	12.360	11.900	12.310	10.513	15,253,426
2022-09-08	12.520	12.540	11.950	11.970	10.223	20,698,218
2022-09-07	12.400	12.650	12.360	12.510	10.684	13,213,578
2022-09-06	12.630	12.650	12.290	12.450	10.633	13,235,955
2022-09-05	12.610	12.730	12.450	12.570	10.736	12,096,651
2022-09-02	12.820	12.830	12.520	12.720	10.864	13,225,534
2022-09-01	12.560	13.100	12.410	12.580	10.744	33,916,100
2022-08-31	14.200	14.260	12.830	12.830	10.958	31,302,307
2022-08-30	14.450	14.820	13.950	14.260	12.179	10,857,977
2022-08-29	14.300	14.470	14.080	14.360	12.264	7,526,722
2022-08-26	14.900	15.200	14.140	14.440	12.333	16,589,927
2022-08-25	13.980	15.090	13.980	14.890	12.717	19,841,255
2022-08-24	14.560	14.600	13.910	13.950	11.914	16,143,075
2022-08-23	14.700	14.730	14.380	14.560	12.435	9,572,055
2022-08-22	14.820	15.110	14.680	14.810	12.649	17,343,647
2022-08-19	14.570	15.300	14.460	15.000	12.811	28,902,955
2022-08-18	14.580	14.860	14.300	14.470	12.358	13,513,001
2022-08-17	14.350	14.930	14.120	14.660	12.520	19,771,302
2022-08-16	14.510	14.780	14.330	14.350	12.256	16,283,660
2022-08-15	14.480	14.700	14.270	14.680	12.538	18,192,736
2022-08-12	14.800	15.050	14.470	14.570	12.444	32,203,724
2022-08-11	13.810	14.610	13.710	14.610	12.478	26,215,007
2022-08-10	13.180	13.380	12.910	13.280	11.342	12,989,795
2022-08-09	13.370	13.720	13.140	13.210	11.282	12,852,632
2022-08-08	12.870	13.690	12.810	13.330	11.385	18,777,852
2022-08-05	13.160	13.200	12.760	13.010	11.111	18,673,364
2022-08-04	13.620	13.650	12.770	13.190	11.265	24,378,336
2022-08-03	13.780	13.930	13.380	13.510	11.538	23,421,693
2022-08-02	13.680	14.060	13.500	13.780	11.769	26,710,746
2022-08-01	14.210	14.680	13.890	14.070	12.017	24,736,376

← NewerPage 17 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.