Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	26.090	26.580	25.530	25.680	24.494	7,280,570
2026-07-15	25.350	26.380	25.080	26.250	25.037	10,128,056
2026-07-14	24.490	25.540	24.430	25.450	24.274	12,302,161
2026-07-13	24.850	24.920	24.320	24.480	23.349	7,373,135
2026-07-10	24.820	25.370	24.700	24.780	23.635	8,059,030
2026-07-09	25.240	25.340	24.690	24.820	23.673	8,077,117
2026-07-08	25.880	26.130	25.250	25.380	24.207	8,809,500
2026-07-07	26.300	26.680	25.800	25.920	24.723	8,419,400
2026-07-06	26.100	26.670	25.840	26.370	25.152	10,635,450
2026-07-03	26.200	27.180	25.850	26.330	25.114	13,584,562
2026-07-02	26.700	27.380	25.680	26.240	25.028	15,939,096
2026-07-01	27.320	27.430	25.500	26.860	25.619	18,660,254
2026-06-30	27.580	27.970	27.000	27.320	26.058	13,788,365
2026-06-29	27.030	28.130	26.480	27.900	26.611	22,822,476
2026-06-26	27.300	27.300	26.200	26.480	25.257	10,915,837
2026-06-25	27.100	27.960	26.700	27.410	26.144	16,428,975
2026-06-24	27.000	27.290	26.020	27.160	25.905	12,175,379
2026-06-23	26.760	27.610	26.530	26.910	25.667	11,089,460
2026-06-22	26.900	27.090	26.330	26.900	25.657	12,995,725
2026-06-18	27.500	27.860	26.930	26.940	25.695	12,499,698
2026-06-17	28.230	28.350	27.690	27.880	26.592	15,066,861
2026-06-16	28.340	29.390	27.390	28.310	27.002	21,155,600
2026-06-15	28.560	28.690	27.060	28.470	27.155	30,972,994
2026-06-12	31.160	31.800	28.670	28.700	27.374	51,173,437
2026-06-11	26.500	29.300	26.370	29.300	27.946	32,324,777
2026-06-10	26.550	26.940	26.300	26.640	25.409	8,531,984
2026-06-09	26.780	27.420	26.360	26.730	25.495	12,191,352
2026-06-08	26.330	27.500	26.230	26.790	25.552	16,278,011
2026-06-05	26.680	27.500	26.600	26.730	25.495	15,027,287
2026-06-04	26.290	27.040	26.130	26.550	25.323	13,333,892
2026-06-03	26.300	27.000	26.000	26.550	25.323	17,579,353
2026-06-02	25.900	26.890	25.770	26.660	25.428	24,868,477
2026-06-01	24.280	25.280	23.950	25.180	24.017	14,422,593
2026-05-29	24.250	25.040	23.870	24.660	23.521	12,495,974
2026-05-28	24.550	24.550	23.750	24.080	22.968	6,539,034
2026-05-27	24.590	24.890	24.200	24.540	23.406	6,851,250
2026-05-26	24.810	24.940	24.420	24.570	23.435	7,340,300
2026-05-25	24.050	25.180	23.740	24.950	23.797	14,443,887
2026-05-22	24.210	24.290	23.880	24.110	22.996	5,466,158
2026-05-21	24.630	24.860	24.170	24.210	23.092	7,311,632
2026-05-20	24.450	24.780	24.070	24.550	23.416	8,486,500
2026-05-19	24.060	24.660	23.960	24.450	23.320	10,043,450
2026-05-18	24.470	24.660	23.910	24.060	22.948	9,652,914
2026-05-15	23.700	24.640	23.590	24.460	23.330	14,564,285
2026-05-14	24.030	24.050	23.500	23.560	22.472	8,211,870
2026-05-13	24.460	24.670	23.810	24.030	22.920	9,929,220
2026-05-12	24.700	24.720	24.060	24.500	23.368	10,826,298
2026-05-11	24.570	25.030	24.270	24.740	23.597	11,790,405
2026-05-08	24.230	24.780	24.100	24.610	23.473	11,934,931
2026-05-07	24.280	24.670	24.160	24.240	23.120	8,430,115
2026-05-06	24.030	24.310	23.830	24.260	23.139	13,087,909
2026-04-30	23.500	24.290	23.450	24.030	22.920	15,191,558
2026-04-29	22.700	23.850	22.680	23.530	22.443	18,813,749
2026-04-28	22.400	22.780	22.330	22.720	21.670	9,942,073
2026-04-27	22.460	22.750	22.350	22.480	21.441	5,031,746
2026-04-24	22.450	22.840	22.080	22.510	21.470	8,192,847
2026-04-23	22.470	22.770	22.310	22.490	21.451	4,918,858
2026-04-22	22.590	22.670	22.420	22.590	21.546	4,225,427
2026-04-21	22.580	22.850	22.430	22.600	21.556	5,031,530
2026-04-20	22.500	22.590	22.360	22.500	21.461	3,980,238

← NewerPage 2 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.