Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	15.690	15.790	14.960	15.100	12.700	7,387,753
2022-01-27	16.460	16.530	15.400	15.580	13.104	7,797,320
2022-01-26	15.920	16.780	15.880	16.290	13.701	6,520,044
2022-01-25	16.500	16.500	15.770	15.790	13.281	3,042,516
2022-01-24	16.180	16.750	15.710	16.490	13.870	5,101,891
2022-01-21	16.520	16.780	16.090	16.240	13.659	7,644,658
2022-01-20	16.700	17.380	16.380	16.690	14.038	12,695,785
2022-01-19	16.370	17.180	16.150	17.000	14.298	9,604,392
2022-01-18	15.990	16.920	15.910	16.390	13.785	6,709,937
2022-01-17	15.800	16.180	15.490	15.960	13.424	7,857,587
2022-01-14	15.770	16.350	15.490	15.960	13.424	9,313,988
2022-01-13	16.480	17.170	15.880	15.930	13.399	7,923,709
2022-01-12	16.600	16.630	16.110	16.560	13.928	7,489,015
2022-01-11	16.700	16.730	16.250	16.590	13.954	11,707,286
2022-01-10	16.900	17.070	16.590	16.750	14.088	10,155,909
2022-01-07	16.290	17.210	16.290	16.970	14.273	23,248,515
2022-01-06	15.830	16.810	15.610	16.620	13.979	22,800,895
2022-01-05	15.360	16.930	15.190	16.550	13.920	29,919,893
2022-01-04	15.170	15.800	14.980	15.390	12.944	8,745,500
2021-12-31	14.740	15.320	14.440	15.150	12.742	10,027,074
2021-12-30	14.400	14.770	14.300	14.520	12.213	7,805,881
2021-12-29	14.620	14.780	14.200	14.360	12.078	6,565,711
2021-12-28	14.530	14.970	14.360	14.620	12.297	12,661,653
2021-12-27	13.980	14.680	13.940	14.530	12.221	10,202,081
2021-12-24	14.030	14.430	13.700	14.260	11.994	9,105,922
2021-12-23	13.750	14.200	13.570	14.100	11.859	14,962,612
2021-12-22	13.270	13.540	13.110	13.470	11.329	8,868,678
2021-12-21	13.060	13.300	13.050	13.270	11.161	5,392,251
2021-12-20	13.090	13.320	13.040	13.080	11.001	5,188,805
2021-12-17	13.450	13.560	13.110	13.190	11.094	7,431,181
2021-12-16	13.480	13.600	13.240	13.520	11.371	7,853,649
2021-12-15	13.520	13.590	13.350	13.520	11.371	5,537,560
2021-12-14	13.990	13.990	13.480	13.570	11.414	6,882,898
2021-12-13	13.800	14.250	13.700	13.860	11.657	15,359,238
2021-12-10	14.150	14.590	13.610	13.760	11.573	14,308,381
2021-12-09	14.110	14.670	14.090	14.240	11.977	22,703,175
2021-12-08	13.920	14.130	13.330	14.020	11.792	24,193,980
2021-12-07	13.150	14.200	13.010	13.920	11.708	39,668,593
2021-12-06	11.990	12.940	11.990	12.940	10.884	18,377,552
2021-12-03	12.000	12.080	11.710	11.760	9.891	6,589,874
2021-12-02	11.560	11.970	11.480	11.960	10.059	8,613,107
2021-12-01	11.330	11.550	11.300	11.530	9.698	4,584,696
2021-11-30	11.690	11.750	11.230	11.330	9.530	10,248,941
2021-11-29	11.800	11.860	11.550	11.660	9.807	3,807,555
2021-11-26	11.890	11.920	11.830	11.890	10.001	1,513,406
2021-11-25	12.060	12.140	11.880	11.920	10.026	3,738,600
2021-11-24	12.050	12.190	12.000	12.060	10.144	2,631,738
2021-11-23	12.000	12.050	11.900	12.050	10.135	2,682,997
2021-11-22	11.920	12.100	11.890	11.980	10.076	2,621,014
2021-11-19	11.780	11.950	11.780	11.930	10.034	1,641,546
2021-11-18	12.130	12.160	11.830	11.880	9.992	2,509,503
2021-11-17	12.130	12.210	12.020	12.130	10.202	3,587,100
2021-11-16	12.080	12.390	12.000	12.110	10.186	4,887,263
2021-11-15	11.950	12.140	11.910	12.000	10.093	2,966,887
2021-11-12	12.100	12.120	11.910	12.020	10.110	2,721,683
2021-11-11	11.790	12.180	11.750	12.080	10.160	5,977,878
2021-11-10	11.810	11.870	11.530	11.840	9.958	4,198,468
2021-11-09	11.660	11.840	11.590	11.810	9.933	3,020,388
2021-11-08	11.670	11.730	11.510	11.660	9.807	2,273,400
2021-11-05	11.350	11.950	11.300	11.610	9.765	5,394,113

← NewerPage 20 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.