Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	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

← NewerPage 4 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.