Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	25.330	25.480	25.020	25.070	23.912	9,281,946
2025-10-17	25.800	25.940	25.120	25.180	24.017	9,549,833
2025-10-16	26.080	26.260	25.660	25.800	24.608	7,633,038
2025-10-15	25.700	26.200	25.650	26.070	24.866	9,594,299
2025-10-14	25.510	26.350	25.450	25.760	24.570	14,879,244
2025-10-13	25.220	25.620	25.140	25.450	24.274	13,534,236
2025-10-10	25.750	26.370	25.640	25.920	24.723	15,025,495
2025-10-09	25.930	25.940	25.210	25.730	24.541	18,019,107
2025-09-30	26.540	26.660	25.980	26.040	24.837	14,783,018
2025-09-29	27.030	27.080	26.380	26.550	25.323	14,588,520
2025-09-26	26.840	27.300	26.310	27.160	25.905	20,784,639
2025-09-25	27.300	27.690	26.910	26.950	25.705	26,394,703
2025-09-24	25.040	27.500	24.890	27.300	26.039	49,154,433
2025-09-23	25.010	25.180	24.770	25.130	23.969	8,628,568
2025-09-22	25.280	25.280	24.860	25.010	23.855	9,869,600
2025-09-19	24.920	25.380	24.700	25.330	24.160	11,331,073
2025-09-18	25.280	25.540	24.790	25.040	23.883	16,555,481
2025-09-17	24.670	25.500	24.610	25.270	24.103	18,103,775
2025-09-16	24.800	24.810	24.500	24.640	23.502	6,651,998
2025-09-15	24.880	24.930	24.620	24.760	23.616	8,826,647
2025-09-12	25.050	25.060	24.780	24.850	23.702	8,971,228
2025-09-11	24.880	25.070	24.730	25.050	23.893	7,472,376
2025-09-10	25.100	25.180	24.720	24.920	23.769	10,494,135
2025-09-09	25.160	25.280	24.960	25.220	24.055	9,856,425
2025-09-08	24.800	25.150	24.780	25.130	23.969	11,396,675
2025-09-05	24.570	24.800	24.510	24.780	23.635	7,935,689
2025-09-04	24.750	24.830	24.290	24.600	23.463	12,331,459
2025-09-03	25.140	25.290	24.660	24.670	23.530	12,320,452
2025-09-02	25.240	25.370	24.960	25.140	23.979	11,721,400
2025-09-01	25.400	25.450	25.050	25.170	24.007	13,487,995
2025-08-29	25.460	25.800	25.410	25.430	24.255	15,562,119
2025-08-28	25.280	25.580	24.870	25.460	24.284	19,438,931
2025-08-27	25.740	26.100	25.390	25.420	24.246	23,838,257
2025-08-26	25.560	25.850	25.280	25.610	24.427	20,969,681
2025-08-25	24.810	25.780	24.810	25.600	24.417	33,460,246
2025-08-22	24.700	24.760	24.500	24.670	23.530	15,392,323
2025-08-21	24.520	24.920	24.440	24.690	23.549	20,478,544
2025-08-20	24.450	24.530	24.270	24.490	23.359	10,915,239
2025-08-19	24.590	24.660	24.340	24.450	23.320	11,907,936
2025-08-18	24.400	24.670	24.400	24.510	23.378	16,152,816
2025-08-15	24.240	24.360	23.820	24.360	23.235	13,362,347
2025-08-14	25.640	25.760	25.340	25.410	23.063	21,524,568
2025-08-13	25.850	25.870	25.530	25.600	23.235	16,906,535
2025-08-12	25.450	25.880	25.430	25.720	23.344	19,488,105
2025-08-11	25.500	25.540	25.380	25.450	23.099	12,936,857
2025-08-08	25.450	25.590	25.420	25.460	23.108	12,398,900
2025-08-07	25.410	25.460	25.310	25.380	23.036	11,543,417
2025-08-06	25.440	25.440	25.290	25.400	23.054	11,573,202
2025-08-05	25.450	25.540	25.400	25.440	23.090	13,124,010
2025-08-04	25.380	25.430	25.230	25.420	23.072	15,472,622
2025-08-01	25.580	25.580	25.360	25.500	23.145	19,629,187
2025-07-31	26.280	26.280	25.260	25.690	23.317	49,179,788
2025-07-30	26.770	27.360	26.670	27.200	24.688	17,979,518
2025-07-29	26.750	26.830	26.620	26.760	24.288	8,605,627
2025-07-28	26.970	27.050	26.660	26.750	24.279	13,563,022
2025-07-25	27.200	27.290	26.830	26.950	24.461	11,861,775
2025-07-24	27.000	27.150	26.830	27.150	24.642	10,772,344
2025-07-23	26.870	27.120	26.830	26.960	24.470	13,860,955
2025-07-22	26.570	26.900	26.560	26.890	24.406	12,324,778
2025-07-21	26.460	26.570	26.360	26.570	24.116	12,483,358

← NewerPage 5 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.