Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	22.870	23.190	22.620	22.870	22.870	4,552,215
2023-10-25	21.940	22.850	21.180	22.710	22.710	9,386,615
2023-10-24	21.710	21.960	21.370	21.940	21.940	4,382,801
2023-10-23	21.880	22.400	21.610	21.710	21.710	4,046,234
2023-10-20	22.480	22.680	21.940	22.030	22.030	3,832,028
2023-10-19	22.880	23.220	22.590	22.640	22.640	6,517,423
2023-10-18	22.610	23.000	22.510	22.860	22.860	4,307,431
2023-10-17	22.390	22.870	22.250	22.760	22.760	5,739,863
2023-10-16	22.550	22.950	22.200	22.390	22.390	3,938,701
2023-10-13	22.670	22.800	22.390	22.550	22.550	2,210,016
2023-10-12	22.270	22.950	22.220	22.660	22.660	4,973,400
2023-10-11	21.830	22.300	21.680	22.020	22.020	4,028,003
2023-10-10	22.300	22.390	21.600	21.750	21.750	6,443,353
2023-10-09	22.330	22.860	22.230	22.300	22.300	4,264,880
2023-09-28	22.120	22.520	22.080	22.460	22.460	4,833,866
2023-09-27	22.300	22.380	21.910	22.150	22.150	4,435,317
2023-09-26	21.510	22.450	21.510	22.270	22.270	7,337,322
2023-09-25	21.600	21.690	21.390	21.570	21.570	3,222,626
2023-09-22	21.440	21.740	21.370	21.540	21.540	3,386,655
2023-09-21	21.730	21.730	21.210	21.450	21.450	4,015,100
2023-09-20	21.500	21.850	21.300	21.570	21.570	6,019,000
2023-09-19	20.940	21.480	20.480	21.470	21.470	8,384,790
2023-09-18	21.300	21.340	20.890	20.910	20.910	9,926,498
2023-09-15	21.170	21.540	21.100	21.480	21.480	7,333,319
2023-09-14	21.050	21.300	20.950	21.200	21.200	3,877,369
2023-09-13	21.110	21.120	20.890	21.090	21.090	3,396,235
2023-09-12	21.010	21.250	20.910	21.180	21.180	2,740,430
2023-09-11	21.160	21.470	21.030	21.060	21.060	4,459,444
2023-09-08	20.800	21.130	20.600	21.020	21.020	4,574,855
2023-09-07	20.950	21.070	20.750	20.800	20.800	6,366,617
2023-09-06	20.860	21.150	20.830	20.980	20.980	5,530,208
2023-09-05	21.020	21.440	21.000	21.020	21.020	5,120,332
2023-09-04	21.220	21.370	20.760	21.120	21.120	7,947,218
2023-09-01	20.790	21.270	20.790	21.100	21.100	6,224,884
2023-08-31	21.150	21.330	20.810	20.900	20.900	15,948,361
2023-08-30	22.000	22.000	21.070	21.140	21.140	13,407,070
2023-08-29	21.090	22.130	21.000	22.100	22.100	7,568,794
2023-08-28	21.590	21.930	20.990	21.150	21.150	7,085,141
2023-08-25	21.380	21.500	20.510	20.790	20.790	6,290,610
2023-08-24	20.760	21.600	20.730	21.330	21.330	6,070,523
2023-08-23	21.070	21.140	20.720	20.720	20.720	3,499,935
2023-08-22	20.900	21.080	20.670	20.980	20.980	6,273,062
2023-08-21	21.100	21.330	20.790	20.870	20.870	5,632,929
2023-08-18	21.550	21.650	21.190	21.220	21.220	3,429,916
2023-08-17	21.230	21.660	20.950	21.580	21.580	5,239,799
2023-08-16	21.240	21.540	21.080	21.230	21.230	4,196,188
2023-08-15	20.980	21.490	20.920	21.210	21.210	5,884,143
2023-08-14	20.910	21.080	20.660	21.050	21.050	8,189,550
2023-08-11	21.960	22.490	21.050	21.090	21.090	9,625,103
2023-08-10	22.170	22.740	22.020	22.560	21.916	7,879,921
2023-08-09	22.130	22.350	22.030	22.160	21.527	5,798,143
2023-08-08	22.140	22.650	21.960	22.270	21.634	8,296,841
2023-08-07	21.680	22.150	21.580	22.110	21.479	6,164,515
2023-08-04	21.730	21.800	21.600	21.730	21.110	4,136,912
2023-08-03	21.730	21.800	21.420	21.720	21.100	3,988,659
2023-08-02	21.660	21.940	21.430	21.840	21.217	5,665,640
2023-08-01	21.680	21.890	21.300	21.620	21.003	8,187,591
2023-07-31	21.810	22.270	21.520	21.610	20.993	8,665,903
2023-07-28	21.970	22.290	21.680	21.780	21.158	8,383,870
2023-07-27	22.530	22.660	21.990	22.020	21.391	5,042,216

← NewerPage 13 of 21 · 1,215 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.