Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	26.910	27.150	26.320	27.070	27.070	7,284,963
2024-04-23	26.010	27.340	26.010	26.740	26.740	15,355,810
2024-04-22	27.290	27.640	26.930	26.970	26.970	6,693,343
2024-04-19	27.000	27.500	26.930	27.260	27.260	7,475,502
2024-04-18	27.230	27.690	26.950	27.190	27.190	10,058,055
2024-04-17	26.700	27.200	26.060	27.140	27.140	11,111,866
2024-04-16	26.440	27.350	26.220	26.660	26.660	13,275,409
2024-04-15	25.880	26.710	25.810	26.590	26.590	15,664,939
2024-04-12	24.950	26.290	24.900	25.810	25.810	16,618,898
2024-04-11	23.350	25.150	23.330	25.030	25.030	18,186,180
2024-04-10	22.950	23.660	22.870	23.460	23.460	10,158,471
2024-04-09	23.600	23.600	22.730	23.060	23.060	7,314,046
2024-04-08	23.550	23.950	23.420	23.460	23.460	7,896,669
2024-04-03	23.120	23.590	23.020	23.480	23.480	8,009,022
2024-04-02	23.420	23.490	22.950	23.100	23.100	13,069,110
2024-04-01	23.870	23.880	23.240	23.630	23.630	14,132,339
2024-03-29	23.740	23.910	23.420	23.910	23.910	2,847,400
2024-03-28	23.280	24.130	23.250	23.640	23.640	8,161,650
2024-03-27	23.100	23.650	23.010	23.320	23.320	6,241,646
2024-03-26	23.390	23.500	23.050	23.080	23.080	4,513,237
2024-03-25	23.150	23.930	23.150	23.320	23.320	8,171,729
2024-03-22	23.220	23.650	23.100	23.400	23.400	6,035,239
2024-03-21	23.550	23.680	23.230	23.250	23.250	8,934,677
2024-03-20	23.900	24.020	23.580	23.700	23.700	7,356,683
2024-03-19	23.890	24.060	23.570	23.940	23.940	7,685,637
2024-03-18	24.210	24.400	23.730	23.890	23.890	16,629,085
2024-03-15	24.440	24.540	24.050	24.510	24.510	8,288,888
2024-03-14	24.500	24.700	24.240	24.450	24.450	7,198,900
2024-03-13	24.390	25.200	24.360	24.740	24.740	13,280,308
2024-03-12	25.480	26.220	24.350	24.590	24.590	26,380,603
2024-03-11	24.660	25.300	23.990	24.980	24.980	13,738,761
2024-03-08	24.770	25.090	24.140	24.670	24.670	17,375,864
2024-03-07	25.400	25.910	25.190	25.450	25.450	7,233,688
2024-03-06	25.630	25.740	25.090	25.330	25.330	5,886,536
2024-03-05	25.600	25.810	25.380	25.500	25.500	6,867,397
2024-03-04	25.280	25.840	24.530	25.770	25.770	13,829,653
2024-03-01	25.740	25.760	25.250	25.570	25.570	8,725,272
2024-02-29	24.380	25.950	24.380	25.900	25.900	11,939,408
2024-02-28	24.380	25.160	24.300	24.510	24.510	11,384,314
2024-02-27	23.760	24.600	23.660	24.450	24.450	8,724,252
2024-02-26	24.200	24.880	23.860	24.050	24.050	11,395,705
2024-02-23	24.340	24.500	23.460	24.100	24.100	14,844,142
2024-02-22	24.300	24.630	23.980	24.290	24.290	10,564,608
2024-02-21	24.700	24.920	24.060	24.280	24.280	13,318,928
2024-02-20	24.100	25.100	24.010	24.700	24.700	11,260,223
2024-02-19	24.420	25.020	23.420	24.410	24.410	16,899,444
2024-02-08	24.270	26.100	24.120	24.190	24.190	19,330,748
2024-02-07	25.230	26.680	23.430	24.690	24.690	26,743,048
2024-02-06	23.060	25.570	22.620	25.490	25.490	12,493,155
2024-02-05	21.800	23.350	21.350	23.250	23.250	11,728,317
2024-02-02	22.250	22.770	21.500	21.900	21.900	7,002,958
2024-02-01	22.120	22.790	21.930	22.340	22.340	8,674,781
2024-01-31	22.000	22.350	21.420	22.160	22.160	9,446,488
2024-01-30	22.370	22.690	21.980	22.110	22.110	8,147,669
2024-01-29	22.070	22.800	21.800	22.480	22.480	9,546,040
2024-01-26	22.450	22.450	21.700	21.980	21.980	6,748,697
2024-01-25	20.980	22.980	20.680	22.220	22.220	18,963,963
2024-01-24	20.080	21.000	20.070	20.890	20.890	8,716,229
2024-01-23	19.870	20.100	19.520	19.960	19.960	5,133,005
2024-01-22	20.720	20.980	19.820	19.910	19.910	6,993,153

← NewerPage 11 of 21 · 1,212 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.