Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	20.810	20.810	20.070	20.080	20.080	6,652,614
2024-07-22	21.030	21.090	20.490	20.780	20.780	6,675,759
2024-07-19	21.290	21.290	20.790	21.020	21.020	4,988,603
2024-07-18	21.230	21.540	21.000	21.280	21.280	4,516,343
2024-07-17	21.950	22.050	20.980	21.340	21.340	9,744,983
2024-07-16	22.440	22.440	21.850	22.000	22.000	4,640,680
2024-07-15	22.630	22.700	22.110	22.350	22.350	4,431,304
2024-07-12	22.150	22.790	22.050	22.640	22.640	6,463,064
2024-07-11	22.240	22.730	21.270	22.450	22.450	12,744,443
2024-07-10	22.710	22.830	22.050	22.090	22.090	8,694,867
2024-07-09	23.180	23.250	22.670	22.720	22.720	6,675,723
2024-07-08	23.540	23.540	22.960	23.200	23.200	5,737,304
2024-07-05	23.900	23.900	23.900	23.900	23.900	0
2024-07-04	23.990	24.180	23.800	23.900	23.900	5,578,709
2024-07-03	24.380	24.660	23.940	24.000	24.000	6,645,602
2024-07-02	25.100	25.130	24.250	24.290	24.290	9,152,659
2024-07-01	24.800	25.690	24.650	25.110	25.110	6,993,791
2024-06-28	25.270	25.270	24.230	24.740	24.740	14,980,706
2024-06-27	26.530	26.590	24.890	25.300	25.300	14,689,493
2024-06-26	26.960	27.210	26.490	26.580	26.580	3,974,370
2024-06-25	26.820	27.530	26.810	27.000	27.000	4,962,576
2024-06-24	27.400	27.540	26.700	26.840	26.840	5,193,850
2024-06-21	27.780	27.780	27.200	27.420	27.420	5,572,395
2024-06-20	28.000	28.500	27.700	27.830	27.830	4,981,246
2024-06-19	27.570	28.350	27.300	28.070	28.070	6,267,307
2024-06-18	27.500	27.760	27.060	27.660	27.660	4,439,094
2024-06-17	27.240	27.690	27.040	27.270	27.270	4,849,112
2024-06-14	27.200	27.690	27.130	27.280	27.280	4,887,462
2024-06-13	28.070	28.070	27.020	27.330	27.330	7,179,100
2024-06-12	28.210	28.340	27.700	27.960	27.960	5,154,417
2024-06-11	28.430	28.800	28.050	28.210	28.210	4,019,739
2024-06-07	28.740	28.750	28.030	28.500	28.500	6,491,255
2024-06-06	28.200	29.240	28.200	28.830	28.830	7,724,580
2024-06-05	28.590	28.920	28.130	28.130	28.130	4,767,110
2024-06-04	27.580	28.680	27.430	28.570	28.570	6,855,700
2024-06-03	27.340	27.870	26.980	27.720	27.720	6,774,826
2024-05-31	27.200	27.680	27.200	27.390	27.390	4,107,178
2024-05-30	27.020	27.900	26.940	27.180	27.180	4,955,433
2024-05-29	27.250	27.490	26.940	27.100	27.100	3,381,152
2024-05-28	27.680	27.790	26.810	27.250	27.250	5,504,027
2024-05-27	27.100	28.050	26.930	27.800	27.800	5,335,775
2024-05-24	27.210	27.650	27.000	27.000	27.000	4,303,320
2024-05-23	27.590	27.710	27.090	27.200	27.200	3,667,932
2024-05-22	27.320	27.690	27.010	27.590	27.590	7,879,623
2024-05-21	27.240	27.730	27.240	27.560	27.560	3,235,002
2024-05-20	27.710	27.940	27.270	27.520	27.520	4,723,902
2024-05-17	27.740	27.960	27.200	27.770	27.770	5,423,758
2024-05-16	28.260	28.360	27.660	27.840	27.840	5,862,544
2024-05-15	28.270	28.730	28.160	28.260	28.260	3,089,735
2024-05-14	29.000	29.080	28.020	28.390	28.390	6,695,023
2024-05-13	28.160	29.240	27.680	29.030	29.030	10,995,215
2024-05-10	27.670	28.680	27.580	28.450	28.450	8,645,886
2024-05-09	27.670	27.800	27.240	27.670	27.670	5,449,387
2024-05-08	27.670	27.960	27.200	27.680	27.680	5,380,763
2024-05-07	28.370	28.530	27.580	27.640	27.640	8,427,540
2024-05-06	27.830	28.850	27.570	28.570	28.570	11,452,850
2024-04-30	27.060	28.580	26.900	27.850	27.850	11,688,701
2024-04-29	27.460	27.470	26.600	27.100	27.100	7,557,997
2024-04-26	26.620	27.520	26.580	27.460	27.460	9,413,838
2024-04-25	27.110	27.330	26.350	26.620	26.620	5,825,413

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-11	0.6440 CNY
2022-08-03	0.0870 CNY
2021-07-07	0.2750 CNY
2020-07-06	0.1270 CNY
2019-07-11	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.