Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	22.650	22.880	22.330	22.510	21.867	4,528,991
2023-07-25	22.050	22.780	21.980	22.650	22.003	10,938,269
2023-07-24	21.350	22.300	21.030	22.000	21.372	9,884,772
2023-07-21	21.440	21.610	21.160	21.290	20.682	5,842,769
2023-07-20	21.780	21.920	21.380	21.450	20.838	8,961,253
2023-07-19	22.030	22.030	21.580	21.750	21.129	8,223,089
2023-07-18	22.220	22.500	21.940	22.140	21.508	7,831,302
2023-07-17	22.690	22.740	21.150	22.000	21.372	27,481,222
2023-07-14	22.820	23.090	22.600	22.790	22.139	5,427,391
2023-07-13	22.650	23.280	22.640	22.930	22.275	7,761,300
2023-07-12	23.360	23.450	22.550	22.640	21.994	9,094,166
2023-07-11	23.100	23.490	23.050	23.300	22.635	7,677,219
2023-07-10	22.770	23.400	22.330	23.120	22.460	9,523,954
2023-07-07	22.990	23.300	22.660	22.880	22.227	4,839,030
2023-07-06	23.380	23.800	22.880	22.950	22.295	6,452,945
2023-07-05	23.450	23.820	22.910	23.380	22.713	5,645,317
2023-07-04	23.940	24.200	23.380	23.500	22.829	6,606,705
2023-07-03	24.700	24.730	23.720	23.990	23.305	11,317,032
2023-06-30	24.120	24.960	23.980	24.750	24.044	12,701,138
2023-06-29	23.300	24.410	23.300	24.340	23.645	11,467,253
2023-06-28	22.700	23.570	22.500	23.190	22.528	8,239,062
2023-06-27	22.460	22.930	22.120	22.710	22.062	8,667,267
2023-06-26	23.100	23.270	22.320	22.460	21.819	9,661,320
2023-06-21	23.740	23.750	23.230	23.280	22.615	4,472,010
2023-06-20	23.300	24.660	23.160	23.790	23.111	11,350,247
2023-06-19	23.350	23.660	23.010	23.280	22.615	4,847,610
2023-06-16	23.400	23.720	22.970	23.350	22.683	6,612,852
2023-06-15	23.570	24.100	23.450	23.510	22.839	7,445,407
2023-06-14	23.330	23.870	23.100	23.680	23.004	10,700,417
2023-06-13	22.850	23.290	22.770	22.940	22.285	7,707,497
2023-06-12	21.570	22.970	21.560	22.850	22.198	13,155,193
2023-06-09	22.870	22.870	21.480	21.580	20.964	13,723,923
2023-06-08	22.480	22.730	21.900	22.690	22.042	9,750,162
2023-06-07	22.060	22.430	21.990	22.230	21.595	4,955,143
2023-06-06	22.720	22.860	21.760	21.900	21.275	9,357,499
2023-06-05	22.000	22.790	21.890	22.740	22.091	8,812,275
2023-06-02	21.600	22.390	21.600	22.170	21.537	8,512,309
2023-06-01	21.500	21.920	21.300	21.610	20.993	7,498,610
2023-05-31	22.050	22.600	21.600	21.700	21.081	8,411,710
2023-05-30	21.810	22.160	21.560	22.160	21.527	5,359,550
2023-05-29	21.570	22.070	21.400	21.830	21.207	7,373,825
2023-05-26	21.490	21.660	21.340	21.510	20.896	6,453,437
2023-05-25	21.630	21.720	21.070	21.540	20.925	11,955,398
2023-05-24	22.220	22.260	21.580	21.640	21.022	7,634,245
2023-05-23	22.750	22.990	22.210	22.290	21.654	6,643,491
2023-05-22	22.180	22.890	22.110	22.750	22.101	7,548,021
2023-05-19	21.600	22.600	21.600	22.390	21.751	9,277,335
2023-05-18	21.130	21.900	21.110	21.600	20.983	7,250,452
2023-05-17	21.050	21.430	20.940	21.140	20.537	9,434,664
2023-05-16	21.750	21.850	21.220	21.300	20.692	11,072,993
2023-05-15	22.590	22.590	21.250	21.530	20.915	17,461,153
2023-05-12	22.390	23.060	22.150	22.600	21.955	8,353,479
2023-05-11	22.280	22.790	22.270	22.390	21.751	7,015,465
2023-05-10	21.950	22.370	21.700	22.280	21.644	7,993,408
2023-05-09	22.450	22.750	22.010	22.120	21.489	9,966,234
2023-05-08	23.000	23.170	22.250	22.530	21.887	14,398,461
2023-05-05	23.310	23.620	22.690	22.990	22.334	12,375,830
2023-05-04	23.410	24.500	22.200	23.470	22.800	29,734,533
2023-04-28	22.230	22.970	21.800	22.300	21.663	16,472,127
2023-04-27	22.230	22.520	21.800	22.070	21.440	11,533,594

← NewerPage 14 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.