Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	29.290	29.350	28.700	28.840	26.176	8,958,618
2024-10-23	29.880	29.880	29.000	29.290	26.584	16,770,651
2024-10-22	29.080	30.560	29.000	29.880	27.120	18,909,712
2024-10-21	29.620	29.750	28.430	29.120	26.430	18,574,798
2024-10-18	28.530	30.510	28.500	29.600	26.866	18,577,990
2024-10-17	29.390	30.130	28.600	28.700	26.049	11,015,536
2024-10-16	29.000	29.470	28.540	29.050	26.367	11,327,452
2024-10-15	30.750	30.750	29.350	29.490	26.766	15,869,254
2024-10-14	31.110	31.470	30.000	30.800	27.955	18,868,997
2024-10-11	32.090	32.680	30.400	30.900	28.046	17,912,549
2024-10-10	31.610	33.360	31.510	32.090	29.126	18,876,682
2024-10-09	34.000	34.000	31.640	31.640	28.717	30,188,191
2024-10-08	39.050	39.050	33.290	35.160	31.912	32,607,938
2024-09-30	33.200	35.500	32.690	35.500	32.221	26,394,684
2024-09-27	32.130	34.000	31.160	32.360	29.371	30,908,002
2024-09-26	28.100	30.910	27.830	30.910	28.055	21,742,654
2024-09-25	28.200	29.290	28.000	28.100	25.504	22,684,024
2024-09-24	27.810	28.280	26.670	28.100	25.504	21,157,095
2024-09-23	27.250	28.450	27.100	27.580	25.032	16,604,167
2024-09-20	26.650	27.440	26.550	27.300	24.778	14,799,750
2024-09-19	25.500	27.070	25.310	26.980	24.488	23,813,594
2024-09-18	23.990	25.730	23.900	25.720	23.344	13,557,332
2024-09-13	24.920	25.420	24.420	24.450	22.192	10,833,581
2024-09-12	25.680	26.180	25.030	25.060	22.745	8,925,970
2024-09-11	25.180	26.130	24.720	25.690	23.317	10,835,786
2024-09-10	25.250	25.400	24.610	25.250	22.918	11,924,091
2024-09-09	25.910	26.140	24.900	25.270	22.936	12,575,828
2024-09-06	25.900	26.640	25.760	25.990	23.589	10,613,979
2024-09-05	26.410	26.760	25.850	26.010	23.607	11,207,121
2024-09-04	26.240	26.890	25.740	26.340	23.907	23,054,839
2024-09-03	24.500	26.390	24.500	26.240	23.816	23,534,651
2024-09-02	24.680	25.390	24.400	24.750	22.464	26,754,244
2024-08-30	23.100	24.850	22.820	24.300	22.055	20,313,784
2024-08-29	23.210	23.450	22.950	23.130	20.994	8,732,100
2024-08-28	23.710	24.120	23.190	23.320	21.166	7,355,227
2024-08-27	24.030	24.270	23.700	23.890	21.683	7,842,120
2024-08-26	24.470	24.700	23.580	24.350	22.101	14,085,325
2024-08-23	23.260	24.980	23.080	24.290	22.046	19,989,206
2024-08-22	23.270	23.480	22.880	23.290	21.139	11,327,683
2024-08-21	23.650	23.800	23.050	23.270	21.121	11,973,853
2024-08-20	24.450	24.570	23.740	23.910	21.701	15,212,717
2024-08-19	24.390	25.300	24.310	24.630	22.355	15,420,333
2024-08-16	24.640	25.010	24.220	24.300	22.055	14,929,797
2024-08-15	24.910	25.000	24.450	24.580	22.310	17,343,204
2024-08-14	27.160	27.200	26.020	26.100	22.770	15,543,312
2024-08-13	27.840	27.840	26.910	27.150	23.686	9,587,300
2024-08-12	27.610	28.200	27.250	27.850	24.296	8,712,212
2024-08-09	27.790	28.800	27.500	27.500	23.991	8,295,956
2024-08-08	27.450	28.450	26.890	27.920	24.358	11,813,462
2024-08-07	27.540	27.950	27.100	27.490	23.982	7,866,257
2024-08-06	28.150	28.450	27.350	27.630	24.105	13,022,290
2024-08-05	28.270	29.480	27.770	27.810	24.262	14,507,347
2024-08-02	29.100	29.560	28.230	28.380	24.759	14,860,914
2024-08-01	29.670	30.910	29.230	29.300	25.561	18,939,612
2024-07-31	27.400	30.080	26.910	29.760	25.963	25,475,081
2024-07-30	28.490	29.100	26.800	27.400	23.904	25,292,569
2024-07-29	29.800	30.230	28.110	28.800	25.125	40,617,954
2024-07-26	27.650	28.290	27.650	28.290	24.680	14,867,783
2024-07-25	26.000	26.080	25.600	25.720	22.438	7,539,659
2024-07-24	26.590	26.940	25.960	26.120	22.787	8,898,882

← NewerPage 9 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.