Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	20.820	21.040	20.460	20.870	20.870	5,403,324
2024-01-18	21.190	21.250	20.500	20.900	20.900	7,563,745
2024-01-17	21.000	21.630	20.990	21.210	21.210	8,435,835
2024-01-16	21.110	21.130	20.730	21.090	21.090	5,140,780
2024-01-15	20.420	21.110	20.220	20.890	20.890	6,145,529
2024-01-12	20.250	20.640	20.210	20.400	20.400	4,762,086
2024-01-11	20.630	20.710	20.120	20.210	20.210	7,693,366
2024-01-10	20.530	21.010	20.240	20.740	20.740	5,721,559
2024-01-09	20.690	20.810	20.420	20.660	20.660	4,746,878
2024-01-08	21.350	21.370	20.620	20.660	20.660	6,413,220
2024-01-05	21.230	21.660	21.130	21.460	21.460	7,131,619
2024-01-04	21.000	21.380	20.810	21.310	21.310	6,277,100
2024-01-03	20.990	21.450	20.920	21.090	21.090	6,251,851
2024-01-02	20.900	21.350	20.750	20.900	20.900	6,313,950
2023-12-29	20.490	21.010	20.420	20.900	20.900	5,205,222
2023-12-28	20.700	21.060	20.460	20.500	20.500	6,718,994
2023-12-27	20.270	20.850	20.190	20.740	20.740	6,344,288
2023-12-26	20.700	20.870	20.010	20.280	20.280	5,351,395
2023-12-25	20.510	20.820	20.450	20.760	20.760	4,920,600
2023-12-22	20.620	20.870	20.400	20.640	20.640	7,548,972
2023-12-21	20.870	21.050	20.620	20.730	20.730	6,271,098
2023-12-20	21.560	21.610	20.690	20.770	20.770	13,742,775
2023-12-19	21.740	21.870	21.350	21.570	21.570	6,526,680
2023-12-18	21.870	22.250	21.590	21.750	21.750	7,629,570
2023-12-15	22.250	22.510	21.900	22.070	22.070	3,982,044
2023-12-14	22.250	22.530	22.070	22.210	22.210	3,231,521
2023-12-13	22.340	22.730	22.090	22.170	22.170	5,504,686
2023-12-12	22.410	22.640	22.220	22.330	22.330	4,454,298
2023-12-11	22.320	22.640	22.150	22.360	22.360	9,043,764
2023-12-08	22.940	23.060	22.330	22.330	22.330	7,704,613
2023-12-07	22.810	23.090	22.680	23.010	23.010	3,208,888
2023-12-06	22.800	23.170	22.500	22.840	22.840	3,745,097
2023-12-05	23.040	23.210	22.790	22.870	22.870	3,006,645
2023-12-04	23.460	23.720	23.010	23.010	23.010	3,279,555
2023-12-01	23.280	23.580	23.020	23.530	23.530	2,851,673
2023-11-30	23.400	23.450	23.080	23.400	23.400	3,940,202
2023-11-29	23.660	23.660	22.850	23.430	23.430	5,423,123
2023-11-28	23.500	23.790	23.470	23.630	23.630	3,522,025
2023-11-27	23.950	24.050	23.300	23.540	23.540	6,544,898
2023-11-24	23.950	24.050	23.720	23.970	23.970	3,184,442
2023-11-23	23.340	23.970	23.330	23.930	23.930	4,438,912
2023-11-22	23.630	23.830	23.340	23.340	23.340	3,409,023
2023-11-21	24.010	24.010	23.620	23.690	23.690	4,830,736
2023-11-20	24.040	24.290	23.710	24.000	24.000	6,248,327
2023-11-17	23.770	24.110	23.640	24.020	24.020	4,967,218
2023-11-16	23.600	23.880	23.500	23.770	23.770	2,342,663
2023-11-15	23.590	23.900	23.450	23.690	23.690	3,045,469
2023-11-14	23.500	23.550	23.240	23.530	23.530	2,746,857
2023-11-13	23.930	23.970	23.420	23.510	23.510	2,609,069
2023-11-10	23.890	24.090	23.620	23.920	23.920	3,620,317
2023-11-09	23.710	24.200	23.600	24.100	24.100	5,418,745
2023-11-08	23.350	23.760	23.000	23.680	23.680	6,205,841
2023-11-07	23.360	24.070	23.350	23.380	23.380	3,681,152
2023-11-06	23.680	23.750	23.280	23.400	23.400	5,229,000
2023-11-03	23.590	23.860	23.360	23.550	23.550	4,659,752
2023-11-02	24.060	24.150	23.520	23.560	23.560	5,153,351
2023-11-01	23.200	24.000	23.120	23.990	23.990	7,227,997
2023-10-31	23.160	23.600	23.050	23.270	23.270	3,470,177
2023-10-30	22.650	23.420	22.460	23.180	23.180	4,979,285
2023-10-27	22.940	22.980	22.550	22.650	22.650	4,510,286

← NewerPage 12 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.