Hisense Kelon Electrical Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 11.380 | 11.450 | 11.240 | 11.410 | 9.597 | 3,200,590 |
| 2021-11-03 | 11.330 | 11.400 | 11.280 | 11.380 | 9.572 | 1,723,211 |
| 2021-11-02 | 11.570 | 11.670 | 11.220 | 11.320 | 9.521 | 4,013,188 |
| 2021-11-01 | 11.780 | 11.880 | 11.500 | 11.570 | 9.731 | 4,892,262 |
| 2021-10-29 | 11.640 | 11.780 | 11.410 | 11.680 | 9.824 | 3,996,037 |
| 2021-10-28 | 11.420 | 11.640 | 11.240 | 11.640 | 9.790 | 4,685,237 |
| 2021-10-27 | 11.710 | 11.720 | 11.300 | 11.430 | 9.614 | 8,199,355 |
| 2021-10-26 | 12.010 | 12.040 | 11.930 | 12.000 | 10.093 | 4,351,993 |
| 2021-10-25 | 12.250 | 12.250 | 12.010 | 12.200 | 10.261 | 7,119,328 |
| 2021-10-22 | 11.900 | 12.480 | 11.900 | 12.440 | 10.463 | 11,336,009 |
| 2021-10-21 | 11.730 | 11.980 | 11.630 | 11.970 | 10.068 | 6,061,747 |
| 2021-10-20 | 11.750 | 11.870 | 11.670 | 11.690 | 9.832 | 4,681,245 |
| 2021-10-19 | 11.790 | 11.910 | 11.610 | 11.790 | 9.916 | 5,055,225 |
| 2021-10-18 | 12.170 | 12.180 | 11.610 | 11.800 | 9.925 | 8,071,187 |
| 2021-10-15 | 12.280 | 12.280 | 12.090 | 12.160 | 10.228 | 1,857,604 |
| 2021-10-14 | 12.130 | 12.230 | 11.980 | 12.210 | 10.270 | 2,673,364 |
← NewerPage 21 of 21 · 1,216 trading days
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.