Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.210	14.680	13.890	14.070	12.017	24,736,376
2022-07-29	14.250	14.460	13.930	14.070	12.017	26,777,476
2022-07-28	13.690	14.540	13.530	14.100	12.042	27,346,427
2022-07-27	13.940	14.270	13.560	13.630	11.641	40,186,674
2022-07-26	12.350	13.760	12.350	13.760	11.752	43,743,045
2022-07-25	12.470	12.700	12.330	12.510	10.684	18,707,057
2022-07-22	12.280	12.450	12.050	12.420	10.607	15,978,982
2022-07-21	12.750	12.760	12.250	12.270	10.479	22,653,201
2022-07-20	12.720	12.820	12.630	12.740	10.881	12,532,107
2022-07-19	13.010	13.110	12.660	12.700	10.847	16,984,064
2022-07-18	12.620	13.440	12.500	13.000	11.103	39,867,267
2022-07-15	13.130	13.250	12.450	12.460	10.642	33,934,584
2022-07-14	14.150	14.300	12.930	13.140	11.222	48,270,204
2022-07-13	13.940	14.180	13.510	13.650	11.658	34,553,995
2022-07-12	13.620	14.830	13.600	14.210	12.136	45,059,650
2022-07-11	13.400	14.490	13.170	14.090	11.851	46,258,254
2022-07-08	13.220	13.400	13.000	13.170	11.077	13,273,385
2022-07-07	13.250	13.580	13.150	13.310	11.195	12,671,718
2022-07-06	13.250	13.570	13.100	13.270	11.161	19,211,481
2022-07-05	13.650	13.750	13.130	13.250	11.144	23,427,264
2022-07-04	13.500	13.850	13.400	13.630	11.464	17,337,256
2022-07-01	14.200	14.550	13.500	13.600	11.439	27,795,738
2022-06-30	13.780	14.380	13.470	14.180	11.927	26,447,203
2022-06-29	13.150	13.890	13.150	13.600	11.439	34,391,808
2022-06-28	12.730	13.480	12.620	13.270	11.161	28,360,029
2022-06-27	12.960	13.070	12.530	12.700	10.682	24,200,991
2022-06-24	12.090	12.950	12.090	12.780	10.749	36,756,402
2022-06-23	12.090	12.110	11.850	12.070	10.152	13,654,931
2022-06-22	12.360	12.390	11.960	12.000	10.093	15,910,728
2022-06-21	12.250	12.360	12.130	12.290	10.337	29,204,174
2022-06-20	11.830	12.440	11.750	12.240	10.295	34,777,772
2022-06-17	11.400	12.090	11.230	11.830	9.950	29,098,717
2022-06-16	11.520	11.650	11.410	11.570	9.731	14,162,019
2022-06-15	11.280	11.680	11.220	11.530	9.698	23,879,620
2022-06-14	11.110	11.300	10.950	11.280	9.487	12,762,846
2022-06-13	11.310	11.380	11.100	11.220	9.437	15,863,373
2022-06-10	11.320	11.450	11.200	11.450	9.630	15,137,083
2022-06-09	11.730	11.800	11.290	11.340	9.538	19,256,672
2022-06-08	11.790	11.900	11.560	11.760	9.891	17,755,671
2022-06-07	12.070	12.090	11.670	11.850	9.967	27,658,970
2022-06-06	12.260	12.270	12.020	12.160	10.228	24,013,747
2022-06-02	12.320	12.450	12.080	12.240	10.295	17,667,055
2022-06-01	12.390	12.690	12.220	12.450	10.472	23,875,167
2022-05-31	12.250	12.380	12.140	12.380	10.413	15,550,648
2022-05-30	12.200	12.550	12.130	12.350	10.387	17,470,720
2022-05-27	12.440	12.500	11.920	12.290	10.337	22,720,123
2022-05-26	12.300	12.350	11.880	12.190	10.253	18,090,982
2022-05-25	12.210	12.420	12.110	12.270	10.320	12,074,589
2022-05-24	12.950	12.990	12.170	12.250	10.303	15,068,679
2022-05-23	12.900	12.900	12.550	12.620	10.615	20,093,845
2022-05-20	11.590	12.730	11.540	12.730	10.707	20,507,688
2022-05-19	11.440	11.620	11.300	11.570	9.731	7,079,797
2022-05-18	12.070	12.080	11.420	11.660	9.807	14,167,200
2022-05-17	12.050	12.130	11.910	12.110	10.186	7,615,700
2022-05-16	12.190	12.350	11.960	12.060	10.144	10,339,399
2022-05-13	11.740	12.230	11.720	12.050	10.135	15,527,806
2022-05-12	11.610	11.780	11.470	11.630	9.782	6,449,937
2022-05-11	11.760	12.030	11.670	11.700	9.841	10,378,023
2022-05-10	11.400	11.860	11.320	11.860	9.975	8,563,883
2022-05-09	11.550	11.700	11.440	11.700	9.841	5,988,700

← NewerPage 18 of 21 · 1,216 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.