Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	11.670	12.100	11.600	12.090	11.745	24,739,534
2022-10-28	11.900	12.040	11.550	11.690	11.356	13,888,403
2022-10-27	11.990	12.080	11.870	11.990	11.648	12,465,010
2022-10-26	11.760	12.000	11.720	11.930	11.589	10,915,058
2022-10-25	11.680	11.970	11.560	11.760	11.424	11,970,174
2022-10-24	11.710	12.050	11.660	11.710	11.376	16,804,566
2022-10-21	11.760	11.810	11.610	11.670	11.337	13,198,356
2022-10-20	11.780	11.990	11.720	11.740	11.405	19,146,398
2022-10-19	12.440	12.520	11.690	11.840	11.502	25,689,822
2022-10-18	12.570	12.670	12.360	12.420	12.066	17,507,532
2022-10-17	12.590	12.730	12.460	12.540	12.182	22,030,696
2022-10-14	12.480	12.690	12.400	12.500	12.143	35,264,932
2022-10-13	12.400	12.520	12.080	12.520	12.163	47,658,811
2022-10-12	11.140	11.380	11.000	11.380	11.055	9,114,473
2022-10-11	11.130	11.250	10.930	11.130	10.812	5,656,261
2022-10-10	11.180	11.410	11.120	11.180	10.861	9,336,258
2022-09-30	11.050	11.270	11.010	11.130	10.812	5,689,848
2022-09-29	11.420	11.470	11.050	11.140	10.822	8,235,012
2022-09-28	11.490	11.520	11.300	11.330	11.007	6,453,123
2022-09-27	11.010	11.580	11.010	11.490	11.162	10,837,200
2022-09-26	11.010	11.180	10.820	11.000	10.686	7,621,258
2022-09-23	10.970	11.210	10.920	11.020	10.705	9,643,532
2022-09-22	11.120	11.200	10.980	11.010	10.696	6,700,301
2022-09-21	11.170	11.350	11.050	11.220	10.900	6,288,389
2022-09-20	11.180	11.250	11.120	11.180	10.861	5,345,766
2022-09-19	11.330	11.420	10.990	11.110	10.793	12,442,183
2022-09-16	11.600	11.600	11.210	11.250	10.929	10,640,555
2022-09-15	11.830	11.920	11.510	11.620	11.288	9,779,137
2022-09-14	11.880	11.890	11.750	11.820	11.483	6,486,211
2022-09-13	11.830	12.050	11.760	12.020	11.677	7,881,102
2022-09-09	11.710	11.860	11.660	11.840	11.502	9,132,130
2022-09-08	12.140	12.160	11.690	11.780	11.444	13,956,149
2022-09-07	12.250	12.260	12.070	12.120	11.774	7,242,354
2022-09-06	12.250	12.380	12.130	12.250	11.900	8,661,745
2022-09-05	12.360	12.400	12.060	12.130	11.784	8,257,001
2022-09-02	12.350	12.570	12.290	12.370	12.017	8,430,212
2022-09-01	12.430	12.570	12.210	12.270	11.920	8,983,943
2022-08-31	12.770	12.830	12.250	12.440	12.085	12,092,279
2022-08-30	12.600	12.740	12.480	12.700	12.338	7,425,846
2022-08-29	12.190	12.680	12.100	12.580	12.221	10,226,447
2022-08-26	12.300	12.640	12.180	12.250	11.900	9,465,943
2022-08-25	12.310	12.370	11.960	12.300	11.949	12,858,237
2022-08-24	12.910	12.910	12.240	12.280	11.930	10,753,334
2022-08-23	12.930	12.980	12.810	12.890	12.522	7,467,465
2022-08-22	12.900	13.150	12.790	13.030	12.658	9,381,559
2022-08-19	12.990	13.070	12.880	12.890	12.522	9,412,850
2022-08-18	12.600	13.000	12.580	12.900	12.532	13,122,214
2022-08-17	12.480	12.810	12.330	12.750	12.386	11,699,604
2022-08-16	12.310	12.500	12.310	12.470	12.114	5,007,086
2022-08-15	12.410	12.450	12.250	12.360	12.007	7,650,863
2022-08-12	12.680	12.710	12.450	12.460	12.104	7,650,601
2022-08-11	12.310	12.730	12.270	12.690	12.328	13,570,711
2022-08-10	12.300	12.360	12.110	12.200	11.852	6,963,901
2022-08-09	12.400	12.450	12.310	12.350	11.998	6,882,301
2022-08-08	12.530	12.550	12.310	12.400	12.046	9,223,521
2022-08-05	12.620	12.680	12.340	12.650	12.289	8,339,181
2022-08-04	12.480	12.540	12.260	12.540	12.182	8,206,468
2022-08-03	12.420	12.750	12.200	12.280	11.930	9,817,953
2022-08-02	12.720	12.740	12.000	12.510	12.068	14,332,288
2022-08-01	12.930	13.350	12.820	12.860	12.406	13,328,856

← NewerPage 17 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.