Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	15.180	15.450	15.080	15.290	14.854	6,441,081
2023-01-30	15.500	15.730	15.160	15.200	14.766	8,140,898
2023-01-20	15.390	15.640	15.330	15.380	14.941	4,944,648
2023-01-19	15.520	15.680	15.300	15.460	15.019	5,251,500
2023-01-18	15.510	15.690	15.330	15.490	15.048	7,527,466
2023-01-17	15.650	15.820	15.370	15.540	15.096	7,297,807
2023-01-16	15.740	15.880	15.480	15.580	15.135	9,533,362
2023-01-13	15.570	15.840	15.500	15.750	15.300	13,771,114
2023-01-12	15.500	15.820	15.070	15.560	15.116	24,314,346
2023-01-11	14.960	15.160	14.830	15.060	14.630	8,224,986
2023-01-10	14.440	15.170	14.340	15.020	14.591	14,176,937
2023-01-09	14.440	14.460	14.180	14.340	13.931	6,630,318
2023-01-06	14.160	14.450	14.160	14.360	13.950	7,877,870
2023-01-05	14.170	14.300	13.970	14.250	13.843	6,201,087
2023-01-04	14.050	14.210	13.910	14.120	13.717	7,910,459
2023-01-03	13.500	14.160	13.460	14.100	13.698	10,561,175
2022-12-30	13.470	13.620	13.250	13.540	13.154	6,992,500
2022-12-29	13.430	13.580	13.240	13.390	13.008	7,970,500
2022-12-28	13.750	13.750	13.420	13.510	13.124	4,772,703
2022-12-27	13.660	13.890	13.450	13.740	13.348	5,249,900
2022-12-26	13.670	13.930	13.540	13.580	13.192	4,855,553
2022-12-23	14.020	14.180	13.600	13.690	13.299	5,742,420
2022-12-22	13.700	14.300	13.680	14.060	13.659	9,443,813
2022-12-21	13.780	13.880	13.620	13.690	13.299	5,060,501
2022-12-20	13.770	14.020	13.700	13.820	13.426	5,002,034
2022-12-19	14.260	14.290	13.730	13.830	13.435	7,091,029
2022-12-16	14.210	14.500	14.100	14.240	13.834	7,128,742
2022-12-15	14.530	14.850	14.350	14.380	13.970	7,782,397
2022-12-14	13.920	14.920	13.900	14.700	14.280	15,456,887
2022-12-13	13.860	14.110	13.820	14.000	13.600	8,801,087
2022-12-12	14.440	14.600	13.870	13.920	13.523	17,271,987
2022-12-09	14.200	14.850	14.100	14.760	14.339	14,538,741
2022-12-08	14.210	14.300	13.930	14.280	13.872	9,522,453
2022-12-07	14.180	14.300	13.950	14.230	13.824	10,296,531
2022-12-06	14.210	14.390	14.090	14.250	13.843	8,429,065
2022-12-05	13.740	14.330	13.730	14.250	13.843	16,477,880
2022-12-02	13.800	13.930	13.680	13.720	13.328	6,760,298
2022-12-01	13.760	14.040	13.740	13.790	13.396	11,068,952
2022-11-30	13.750	13.840	13.600	13.610	13.222	8,451,629
2022-11-29	13.860	14.070	13.710	13.750	13.358	12,897,491
2022-11-28	13.700	13.950	13.450	13.860	13.464	13,837,379
2022-11-25	13.920	13.950	13.660	13.830	13.435	7,980,693
2022-11-24	14.020	14.060	13.660	13.830	13.435	7,729,901
2022-11-23	13.990	14.120	13.670	14.020	13.620	12,104,800
2022-11-22	14.220	14.250	13.860	13.950	13.552	10,158,451
2022-11-21	14.400	14.410	13.900	14.220	13.814	13,318,763
2022-11-18	14.080	14.470	14.060	14.360	13.950	10,597,832
2022-11-17	14.070	14.260	14.020	14.240	13.834	8,014,026
2022-11-16	14.240	14.370	14.070	14.190	13.785	9,875,586
2022-11-15	13.580	14.330	13.500	14.240	13.834	23,005,089
2022-11-14	13.860	14.060	13.450	13.580	13.192	17,022,295
2022-11-11	13.550	13.870	13.460	13.860	13.464	18,215,249
2022-11-10	13.150	13.450	13.100	13.370	12.988	10,185,129
2022-11-09	13.300	13.530	13.220	13.240	12.862	8,223,863
2022-11-08	13.380	13.540	13.250	13.390	13.008	9,630,820
2022-11-07	13.370	13.500	13.050	13.390	13.008	15,629,472
2022-11-04	13.000	13.380	12.910	13.310	12.930	17,760,822
2022-11-03	12.840	13.050	12.800	13.000	12.629	15,240,745
2022-11-02	12.690	12.980	12.610	12.900	12.532	24,039,038
2022-11-01	12.060	12.520	11.950	12.480	12.124	23,201,548

← NewerPage 16 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.