Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	22.350	22.700	21.890	22.490	21.848	13,279,725
2023-04-25	21.690	23.380	21.210	22.700	22.052	19,432,323
2023-04-24	21.950	22.280	21.300	21.510	20.896	13,497,652
2023-04-21	22.060	22.330	21.520	22.090	21.459	12,620,136
2023-04-20	21.720	23.000	21.540	22.180	21.547	24,339,638
2023-04-19	21.440	21.850	21.070	21.620	21.003	11,727,479
2023-04-18	21.730	21.730	20.850	21.550	20.935	19,249,697
2023-04-17	19.710	21.530	19.710	21.530	20.915	23,128,636
2023-04-14	19.580	19.890	19.450	19.570	19.011	9,428,773
2023-04-13	20.170	20.170	19.400	19.700	19.138	14,480,788
2023-04-12	19.680	20.460	19.510	20.220	19.643	15,074,577
2023-04-11	19.370	19.980	19.360	19.670	19.109	9,258,659
2023-04-10	19.730	19.760	18.720	19.710	19.147	19,147,944
2023-04-07	18.380	19.880	18.380	19.770	19.206	21,760,953
2023-04-06	17.990	18.750	17.880	18.350	17.826	20,967,109
2023-04-04	18.720	18.720	17.800	18.000	17.486	28,465,634
2023-04-03	19.700	19.700	17.800	18.930	18.390	36,664,616
2023-03-31	19.020	20.020	18.700	19.730	19.167	28,377,511
2023-03-30	18.020	19.760	17.910	19.320	18.769	23,048,884
2023-03-29	17.900	18.100	17.830	17.970	17.457	6,558,519
2023-03-28	17.720	18.140	17.610	17.900	17.389	10,287,434
2023-03-27	17.800	18.280	17.780	17.920	17.409	10,129,872
2023-03-24	17.630	17.950	17.550	17.720	17.214	6,149,718
2023-03-23	17.600	17.700	17.400	17.650	17.146	8,333,615
2023-03-22	17.810	17.960	17.500	17.570	17.068	12,693,338
2023-03-21	17.650	17.690	17.330	17.610	17.107	11,118,706
2023-03-20	17.300	17.670	17.200	17.640	17.136	11,922,843
2023-03-17	16.890	17.550	16.750	17.360	16.864	16,415,697
2023-03-16	16.610	16.960	16.440	16.790	16.311	13,393,722
2023-03-15	15.730	16.850	15.680	16.730	16.252	16,728,468
2023-03-14	15.780	15.940	15.550	15.670	15.223	6,581,993
2023-03-13	15.530	15.830	15.490	15.790	15.339	6,330,416
2023-03-10	16.000	16.140	15.510	15.560	15.116	8,056,094
2023-03-09	16.050	16.240	15.910	16.240	15.776	5,796,599
2023-03-08	15.810	16.150	15.810	16.030	15.572	4,959,407
2023-03-07	16.250	16.500	15.840	15.910	15.456	9,341,602
2023-03-06	16.420	16.430	16.100	16.150	15.689	9,073,211
2023-03-03	16.180	16.580	16.000	16.530	16.058	11,415,099
2023-03-02	16.380	16.400	16.010	16.170	15.708	5,387,703
2023-03-01	16.110	16.600	16.090	16.380	15.912	6,754,122
2023-02-28	16.140	16.250	16.010	16.120	15.660	6,923,346
2023-02-27	15.940	16.280	15.820	16.190	15.728	10,977,784
2023-02-24	16.620	16.620	15.960	16.050	15.592	11,480,210
2023-02-23	16.160	16.740	16.060	16.620	16.146	14,659,612
2023-02-22	16.300	16.300	15.980	16.170	15.708	10,711,557
2023-02-21	15.770	16.380	15.600	16.340	15.874	14,692,647
2023-02-20	15.220	15.840	15.100	15.650	15.203	14,513,468
2023-02-17	15.160	15.460	15.100	15.100	14.669	4,862,731
2023-02-16	15.450	15.540	15.010	15.140	14.708	6,922,331
2023-02-15	15.330	15.620	15.320	15.550	15.106	7,408,706
2023-02-14	15.450	15.710	15.280	15.360	14.922	9,820,887
2023-02-13	15.120	15.490	15.100	15.440	14.999	10,448,440
2023-02-10	15.250	15.300	15.050	15.120	14.688	5,436,800
2023-02-09	14.970	15.320	14.960	15.280	14.844	6,324,355
2023-02-08	15.230	15.280	15.000	15.020	14.591	6,114,555
2023-02-07	15.450	15.460	15.120	15.230	14.795	6,353,164
2023-02-06	15.170	15.410	14.980	15.310	14.873	8,571,003
2023-02-03	15.320	15.320	15.050	15.160	14.727	8,153,199
2023-02-02	15.550	15.550	15.200	15.320	14.883	6,802,761
2023-02-01	15.350	15.680	15.280	15.420	14.980	9,471,945

← NewerPage 15 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.