Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	31.700	32.420	31.240	32.100	29.135	10,545,100
2025-01-16	32.350	32.610	31.850	32.020	29.062	18,477,678
2025-01-15	31.470	32.350	30.940	31.150	28.273	13,183,912
2025-01-14	31.200	31.900	30.830	31.750	28.817	14,925,091
2025-01-13	31.490	32.180	30.880	31.220	28.336	15,249,251
2025-01-10	33.120	33.450	31.930	31.940	28.990	14,038,518
2025-01-09	32.880	33.350	32.400	33.130	30.070	20,046,475
2025-01-08	31.300	33.480	31.010	33.390	30.306	29,819,953
2025-01-07	30.850	31.980	30.570	31.300	28.409	17,673,596
2025-01-06	31.280	32.090	30.700	31.310	28.418	20,600,149
2025-01-03	30.610	32.000	30.370	31.090	28.218	26,161,665
2025-01-02	29.070	31.400	28.950	30.380	27.574	26,033,027
2024-12-31	29.650	29.880	28.800	28.900	26.231	13,554,455
2024-12-30	29.660	30.100	29.430	29.640	26.902	6,801,228
2024-12-27	30.000	30.280	29.410	29.670	26.929	7,384,295
2024-12-26	30.380	30.380	29.780	30.000	27.229	7,260,855
2024-12-25	30.480	30.920	30.140	30.330	27.528	7,295,772
2024-12-24	29.990	31.330	29.930	30.650	27.819	14,746,536
2024-12-23	29.280	30.480	29.200	30.150	27.365	12,575,479
2024-12-20	29.810	30.000	29.300	29.370	26.657	8,033,231
2024-12-19	29.040	30.270	28.860	29.820	27.066	9,650,636
2024-12-18	29.510	29.850	29.300	29.400	26.684	10,129,595
2024-12-17	29.480	30.250	29.200	29.260	26.557	8,740,431
2024-12-16	29.610	29.930	28.800	29.450	26.730	10,198,801
2024-12-13	30.650	30.700	29.420	29.630	26.893	15,491,695
2024-12-12	30.030	30.990	29.800	30.810	27.964	15,029,042
2024-12-11	28.740	30.270	28.530	30.030	27.256	19,281,209
2024-12-10	28.800	29.960	28.770	28.970	26.294	28,583,357
2024-12-09	27.560	28.330	27.320	27.620	25.069	11,452,909
2024-12-06	27.110	27.820	27.010	27.680	25.123	9,837,055
2024-12-05	27.340	27.590	27.040	27.170	24.660	7,041,000
2024-12-04	27.290	27.900	27.060	27.400	24.869	13,016,773
2024-12-03	27.380	27.420	26.990	27.310	24.787	8,538,835
2024-12-02	26.950	27.500	26.550	27.300	24.778	11,335,012
2024-11-29	26.660	27.340	26.570	27.040	24.542	13,189,973
2024-11-28	27.680	27.680	26.500	26.620	24.161	19,694,619
2024-11-27	27.410	27.800	27.310	27.680	25.123	12,548,442
2024-11-26	28.200	28.460	27.440	27.460	24.924	11,712,535
2024-11-25	28.600	29.260	28.070	28.430	25.804	9,414,047
2024-11-22	29.510	30.450	28.650	28.680	26.031	12,597,577
2024-11-21	29.610	29.900	29.350	29.640	26.902	8,387,259
2024-11-20	29.250	29.870	29.020	29.710	26.966	10,127,956
2024-11-19	28.800	29.660	28.750	29.440	26.721	9,933,871
2024-11-18	29.380	29.880	28.670	28.860	26.194	10,360,538
2024-11-15	29.980	30.550	29.240	29.430	26.712	13,422,512
2024-11-14	30.820	31.290	30.200	30.260	27.465	13,062,243
2024-11-13	30.960	31.430	30.560	30.890	28.037	13,876,492
2024-11-12	30.610	32.530	30.430	31.280	28.391	30,246,759
2024-11-11	31.130	31.450	30.260	30.700	27.864	24,646,645
2024-11-08	30.000	32.270	29.500	31.600	28.681	34,615,573
2024-11-07	28.310	29.800	28.160	29.670	26.929	22,744,070
2024-11-06	29.260	29.350	28.350	28.600	25.958	18,550,135
2024-11-05	29.200	29.590	28.400	29.260	26.557	16,279,121
2024-11-04	28.000	29.250	27.900	29.160	26.467	16,930,977
2024-11-01	27.780	28.580	27.530	28.030	25.441	17,986,146
2024-10-31	28.360	28.360	27.180	28.000	25.414	21,707,497
2024-10-30	29.050	30.000	28.500	28.920	26.249	14,722,995
2024-10-29	29.400	29.770	28.860	29.160	26.467	12,674,454
2024-10-28	29.400	30.050	29.030	29.390	26.675	13,893,538
2024-10-25	28.900	29.580	28.750	29.260	26.557	10,898,069

← NewerPage 8 of 21 · 1,215 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.