Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.640	11.830	11.420	11.660	9.807	7,979,774
2022-05-05	11.940	12.140	11.820	12.020	10.110	12,405,984
2022-04-29	11.150	11.850	11.060	11.800	9.925	12,110,173
2022-04-28	11.060	11.200	10.840	11.110	9.344	7,515,639
2022-04-27	11.000	11.330	10.670	11.250	9.462	12,861,664
2022-04-26	11.280	11.690	11.100	11.280	9.487	12,001,277
2022-04-25	11.720	12.020	11.060	11.210	9.429	13,882,755
2022-04-22	11.700	12.050	11.300	12.000	10.093	9,713,232
2022-04-21	12.390	12.390	11.800	11.850	9.967	9,092,367
2022-04-20	12.170	12.640	12.010	12.260	10.312	15,776,124
2022-04-19	12.150	12.280	12.020	12.110	10.186	8,833,773
2022-04-18	12.450	12.620	12.020	12.270	10.320	12,403,511
2022-04-15	12.360	12.810	12.060	12.570	10.572	16,192,072
2022-04-14	11.820	12.670	11.640	12.480	10.497	23,863,038
2022-04-13	11.910	12.020	11.450	11.640	9.790	21,594,037
2022-04-12	11.180	11.990	11.160	11.910	10.017	32,629,507
2022-04-11	11.140	11.370	10.880	10.900	9.168	9,434,978
2022-04-08	11.110	11.250	10.910	11.100	9.336	6,625,900
2022-04-07	11.080	11.490	11.020	11.110	9.344	10,096,575
2022-04-06	10.980	11.290	10.830	11.130	9.361	8,323,371
2022-04-01	11.000	11.100	10.870	10.980	9.235	9,094,357
2022-03-31	11.280	11.350	11.060	11.120	9.353	8,186,678
2022-03-30	11.140	11.430	10.980	11.370	9.563	6,476,700
2022-03-29	11.280	11.280	10.860	10.960	9.218	5,865,395
2022-03-28	11.210	11.370	11.000	11.200	9.420	3,839,950
2022-03-25	11.300	11.440	11.220	11.290	9.496	3,653,038
2022-03-24	11.300	11.360	11.180	11.260	9.471	4,704,831
2022-03-23	11.580	11.600	11.270	11.380	9.572	4,685,284
2022-03-22	11.380	11.630	11.250	11.550	9.715	6,969,618
2022-03-21	11.340	11.490	11.220	11.360	9.555	6,825,327
2022-03-18	10.900	11.420	10.820	11.250	9.462	12,774,866
2022-03-17	11.280	11.730	10.930	10.950	9.210	17,416,434
2022-03-16	11.070	11.350	10.620	11.160	9.387	8,915,048
2022-03-15	11.810	11.880	10.880	10.920	9.185	8,629,538
2022-03-14	12.200	12.200	11.770	11.790	9.916	4,795,220
2022-03-11	12.220	12.350	11.870	12.250	10.303	5,413,776
2022-03-10	12.810	12.850	12.240	12.310	10.354	9,872,994
2022-03-09	12.740	12.820	11.970	12.400	10.429	7,534,681
2022-03-08	13.460	13.650	12.630	12.820	10.783	3,819,684
2022-03-07	13.680	13.740	13.270	13.500	11.355	4,417,145
2022-03-04	13.770	13.860	13.400	13.680	11.506	4,166,466
2022-03-03	13.800	13.920	13.600	13.750	11.565	4,661,667
2022-03-02	13.850	13.880	13.660	13.780	11.590	3,588,325
2022-03-01	13.570	13.960	13.570	13.890	11.683	7,079,155
2022-02-28	13.390	13.640	13.290	13.590	11.430	4,255,086
2022-02-25	13.310	13.540	13.130	13.480	11.338	6,510,825
2022-02-24	13.710	13.780	13.010	13.300	11.186	7,143,779
2022-02-23	13.760	13.880	13.650	13.710	11.531	3,156,705
2022-02-22	13.960	13.960	13.560	13.780	11.590	3,504,475
2022-02-21	14.000	14.000	13.550	13.980	11.758	4,424,315
2022-02-18	13.900	14.030	13.720	14.030	11.800	3,310,322
2022-02-17	14.180	14.200	13.770	13.980	11.758	5,248,215
2022-02-16	14.160	14.600	14.000	14.180	11.927	3,359,464
2022-02-15	14.300	14.430	13.960	14.100	11.859	4,051,313
2022-02-14	14.570	14.750	14.250	14.420	12.128	6,643,137
2022-02-11	14.930	15.230	14.500	14.600	12.280	6,359,767
2022-02-10	15.090	15.130	14.580	15.080	12.684	6,238,206
2022-02-09	15.240	15.460	15.010	15.140	12.734	2,981,934
2022-02-08	15.500	15.630	15.000	15.240	12.818	4,335,435
2022-02-07	15.200	15.710	14.960	15.480	13.020	5,365,019

← NewerPage 19 of 21 · 1,212 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.