Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	22.820	22.820	22.380	22.460	21.422	6,556,087
2026-04-16	22.560	22.950	22.420	22.870	21.813	8,660,386
2026-04-15	22.500	22.780	22.000	22.550	21.508	11,578,945
2026-04-14	22.080	22.150	21.880	22.090	21.069	5,114,300
2026-04-13	22.020	22.320	21.930	21.980	20.965	6,690,002
2026-04-10	22.050	22.530	22.050	22.250	21.222	7,916,457
2026-04-09	21.820	22.300	21.790	22.030	21.012	8,567,817
2026-04-08	21.650	22.130	21.650	22.030	21.012	9,764,432
2026-04-07	21.590	21.650	21.230	21.370	20.383	4,427,107
2026-04-03	21.880	21.920	21.400	21.510	20.516	5,393,800
2026-04-02	22.310	22.350	21.730	21.820	20.812	11,715,187
2026-04-01	21.690	22.750	21.680	22.350	21.317	19,911,556
2026-03-31	21.240	22.020	21.220	21.540	20.545	14,569,547
2026-03-30	21.940	21.950	21.260	21.370	20.383	12,752,197
2026-03-27	22.220	22.380	21.930	22.230	21.203	6,829,899
2026-03-26	22.580	22.930	22.410	22.480	21.441	6,813,449
2026-03-25	21.700	22.580	21.670	22.500	21.461	10,718,591
2026-03-24	21.390	21.750	21.200	21.690	20.688	7,704,826
2026-03-23	21.860	22.010	21.030	21.170	20.192	14,757,640
2026-03-20	22.560	22.680	22.180	22.300	21.270	7,258,832
2026-03-19	22.870	22.960	22.450	22.510	21.470	6,027,246
2026-03-18	23.040	23.100	22.850	22.960	21.899	5,043,335
2026-03-17	22.800	23.220	22.750	23.040	21.976	9,319,167
2026-03-16	22.700	22.740	22.440	22.720	21.670	5,060,400
2026-03-13	22.580	22.770	22.470	22.640	21.594	10,897,348
2026-03-12	22.970	23.030	22.420	22.450	21.413	12,490,302
2026-03-11	23.100	23.100	22.910	22.980	21.918	7,144,344
2026-03-10	22.920	23.100	22.850	23.080	22.014	5,435,177
2026-03-09	23.100	23.100	22.600	22.790	21.737	7,553,587
2026-03-06	22.850	23.180	22.790	23.150	22.080	5,074,901
2026-03-05	22.980	22.980	22.700	22.850	21.794	4,739,351
2026-03-04	22.910	22.980	22.560	22.650	21.604	6,941,909
2026-03-03	23.350	23.550	22.950	23.030	21.966	8,977,624
2026-03-02	23.550	23.630	23.140	23.320	22.243	9,338,863
2026-02-27	23.760	23.760	23.630	23.740	22.643	3,503,378
2026-02-26	24.090	24.120	23.660	23.710	22.615	7,914,374
2026-02-25	23.950	24.320	23.860	24.040	22.929	6,856,450
2026-02-24	24.000	24.060	23.840	23.850	22.748	5,152,264
2026-02-13	24.080	24.220	23.810	23.850	22.748	6,297,306
2026-02-12	24.360	24.380	24.070	24.080	22.968	5,103,600
2026-02-11	24.150	24.400	24.150	24.290	23.168	4,929,260
2026-02-10	24.110	24.270	24.010	24.210	23.092	4,773,377
2026-02-09	24.120	24.190	24.000	24.060	22.948	5,802,949
2026-02-06	24.260	24.300	23.960	24.060	22.948	7,505,067
2026-02-05	24.300	24.480	24.180	24.240	23.120	10,567,284
2026-02-04	23.910	24.330	23.850	24.300	23.177	9,478,274
2026-02-03	23.770	24.000	23.650	23.940	22.834	7,631,919
2026-02-02	23.850	24.140	23.510	23.540	22.452	6,355,079
2026-01-30	24.140	24.250	23.810	23.860	22.758	7,503,788
2026-01-29	23.590	24.130	23.500	24.090	22.977	12,010,312
2026-01-28	23.740	23.800	23.420	23.620	22.529	9,535,968
2026-01-27	24.110	24.210	23.700	23.740	22.643	11,407,220
2026-01-26	24.460	24.550	24.060	24.100	22.987	12,977,766
2026-01-23	24.780	24.780	24.470	24.560	23.425	12,457,082
2026-01-22	24.700	24.770	24.620	24.730	23.587	6,341,749
2026-01-21	24.830	24.900	24.600	24.700	23.559	10,564,354
2026-01-20	24.690	25.000	24.650	24.870	23.721	14,287,754
2026-01-19	24.510	24.740	24.440	24.660	23.521	8,135,265
2026-01-16	24.460	24.520	24.340	24.450	23.320	6,675,114
2026-01-15	24.480	24.590	24.330	24.370	23.244	8,117,701

← NewerPage 3 of 21 · 1,214 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.