Hisense Kelon Electrical Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 24.640 | 24.720 | 24.360 | 24.490 | 23.359 | 12,741,841 |
| 2026-01-13 | 24.930 | 24.980 | 24.610 | 24.650 | 23.511 | 13,410,911 |
| 2026-01-12 | 24.760 | 25.050 | 24.680 | 24.910 | 23.759 | 10,727,445 |
| 2026-01-09 | 24.660 | 24.780 | 24.640 | 24.730 | 23.587 | 10,604,438 |
| 2026-01-08 | 24.800 | 24.860 | 24.620 | 24.680 | 23.540 | 8,961,561 |
| 2026-01-07 | 25.020 | 25.090 | 24.840 | 24.860 | 23.711 | 8,036,793 |
| 2026-01-06 | 24.950 | 25.050 | 24.810 | 25.010 | 23.855 | 9,635,410 |
| 2026-01-05 | 24.880 | 25.000 | 24.720 | 24.890 | 23.740 | 9,960,120 |
| 2025-12-31 | 25.270 | 25.580 | 24.760 | 24.810 | 23.664 | 9,970,226 |
| 2025-12-30 | 25.200 | 25.230 | 25.050 | 25.160 | 23.998 | 4,199,438 |
| 2025-12-29 | 25.360 | 25.560 | 25.200 | 25.230 | 24.064 | 6,678,103 |
| 2025-12-26 | 25.260 | 25.500 | 25.200 | 25.300 | 24.131 | 5,708,691 |
| 2025-12-25 | 25.120 | 25.290 | 25.040 | 25.250 | 24.083 | 4,530,332 |
| 2025-12-24 | 25.110 | 25.150 | 24.960 | 25.140 | 23.979 | 5,365,539 |
| 2025-12-23 | 25.250 | 25.400 | 25.030 | 25.050 | 23.893 | 8,087,201 |
| 2025-12-22 | 25.810 | 25.900 | 25.220 | 25.260 | 24.093 | 11,845,737 |
| 2025-12-19 | 25.880 | 26.050 | 25.670 | 25.810 | 24.618 | 5,330,732 |
| 2025-12-18 | 25.920 | 25.930 | 25.710 | 25.830 | 24.637 | 3,339,987 |
| 2025-12-17 | 25.800 | 26.130 | 25.320 | 25.950 | 24.751 | 6,232,063 |
| 2025-12-16 | 26.230 | 26.280 | 25.720 | 25.800 | 24.608 | 5,401,711 |
| 2025-12-15 | 25.890 | 26.350 | 25.860 | 26.190 | 24.980 | 5,767,311 |
| 2025-12-12 | 25.980 | 26.120 | 25.800 | 25.950 | 24.751 | 7,483,583 |
| 2025-12-11 | 26.150 | 26.350 | 25.860 | 25.920 | 24.723 | 4,628,399 |
| 2025-12-10 | 26.050 | 26.200 | 25.810 | 26.060 | 24.856 | 4,509,119 |
| 2025-12-09 | 26.280 | 26.570 | 26.100 | 26.100 | 24.894 | 4,650,280 |
| 2025-12-08 | 26.530 | 26.590 | 26.030 | 26.340 | 25.123 | 8,090,011 |
| 2025-12-05 | 27.000 | 27.000 | 26.280 | 26.530 | 25.304 | 8,055,173 |
| 2025-12-04 | 26.900 | 27.150 | 26.730 | 27.030 | 25.781 | 4,445,535 |
| 2025-12-03 | 26.870 | 27.240 | 26.750 | 26.950 | 25.705 | 7,406,378 |
| 2025-12-02 | 26.490 | 27.090 | 26.420 | 26.840 | 25.600 | 6,441,972 |
| 2025-12-01 | 26.520 | 26.720 | 26.320 | 26.550 | 25.323 | 5,621,608 |
| 2025-11-28 | 26.530 | 26.640 | 26.310 | 26.520 | 25.295 | 5,099,078 |
| 2025-11-27 | 26.560 | 26.800 | 26.270 | 26.590 | 25.362 | 4,994,731 |
| 2025-11-26 | 26.270 | 26.570 | 26.100 | 26.530 | 25.304 | 6,648,243 |
| 2025-11-25 | 26.400 | 26.460 | 26.020 | 26.300 | 25.085 | 6,053,435 |
| 2025-11-24 | 26.160 | 26.620 | 26.100 | 26.400 | 25.180 | 10,102,971 |
| 2025-11-21 | 26.000 | 26.500 | 25.990 | 26.040 | 24.837 | 9,963,249 |
| 2025-11-20 | 25.940 | 26.400 | 25.890 | 26.250 | 25.037 | 7,318,470 |
| 2025-11-19 | 25.930 | 26.170 | 25.720 | 25.900 | 24.703 | 5,921,646 |
| 2025-11-18 | 26.340 | 26.350 | 25.770 | 25.800 | 24.608 | 6,085,716 |
| 2025-11-17 | 26.660 | 26.800 | 26.020 | 26.270 | 25.056 | 9,578,948 |
| 2025-11-14 | 27.050 | 27.360 | 26.730 | 26.740 | 25.505 | 8,178,030 |
| 2025-11-13 | 27.440 | 27.680 | 26.900 | 27.220 | 25.962 | 15,733,250 |
| 2025-11-12 | 26.950 | 28.090 | 26.890 | 27.710 | 26.430 | 22,848,351 |
| 2025-11-11 | 26.840 | 27.200 | 26.710 | 26.950 | 25.705 | 10,508,517 |
| 2025-11-10 | 25.950 | 26.970 | 25.910 | 26.840 | 25.600 | 13,725,898 |
| 2025-11-07 | 25.800 | 26.180 | 25.720 | 26.000 | 24.799 | 8,881,516 |
| 2025-11-06 | 25.970 | 26.030 | 25.800 | 25.820 | 24.627 | 6,725,417 |
| 2025-11-05 | 25.520 | 26.100 | 25.310 | 26.010 | 24.808 | 10,913,449 |
| 2025-11-04 | 25.600 | 25.840 | 25.540 | 25.700 | 24.513 | 7,599,489 |
| 2025-11-03 | 25.640 | 25.940 | 25.400 | 25.730 | 24.541 | 9,047,307 |
| 2025-10-31 | 25.120 | 25.770 | 25.000 | 25.590 | 24.408 | 12,566,470 |
| 2025-10-30 | 25.510 | 26.090 | 25.080 | 25.140 | 23.979 | 15,532,317 |
| 2025-10-29 | 25.120 | 25.680 | 24.780 | 25.610 | 24.427 | 14,277,824 |
| 2025-10-28 | 25.350 | 25.720 | 25.250 | 25.380 | 24.207 | 11,188,846 |
| 2025-10-27 | 24.870 | 25.610 | 24.850 | 25.390 | 24.217 | 16,731,847 |
| 2025-10-24 | 24.940 | 25.070 | 24.810 | 24.820 | 23.673 | 7,935,961 |
| 2025-10-23 | 25.060 | 25.080 | 24.730 | 24.970 | 23.816 | 7,662,321 |
| 2025-10-22 | 24.870 | 25.200 | 24.810 | 25.050 | 23.893 | 6,637,240 |
| 2025-10-21 | 25.100 | 25.100 | 24.880 | 25.000 | 23.845 | 9,444,657 |
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.