Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	12.900	13.070	12.860	12.940	12.483	6,989,282
2022-07-28	13.000	13.130	12.910	12.960	12.503	8,695,516
2022-07-27	13.100	13.140	12.920	12.980	12.522	7,899,566
2022-07-26	12.830	13.250	12.590	13.150	12.686	15,765,836
2022-07-25	12.860	13.010	12.750	12.780	12.329	7,486,208
2022-07-22	12.900	12.950	12.550	12.840	12.387	9,842,272
2022-07-21	12.640	13.050	12.630	12.880	12.425	14,175,899
2022-07-20	12.780	12.820	12.520	12.680	12.232	9,250,561
2022-07-19	12.550	12.820	12.410	12.760	12.310	9,732,013
2022-07-18	12.230	12.590	12.220	12.560	12.117	10,418,487
2022-07-15	12.520	12.870	12.260	12.290	11.856	14,150,956
2022-07-14	13.260	13.370	12.460	12.610	12.165	21,657,242
2022-07-13	12.540	13.200	12.480	12.990	12.531	25,277,628
2022-07-12	12.700	12.900	12.330	12.390	11.953	13,907,119
2022-07-11	13.020	13.060	12.320	12.830	12.377	25,938,476
2022-07-08	12.200	13.000	12.150	12.990	12.531	29,178,631
2022-07-07	12.140	12.310	12.020	12.180	11.750	9,245,204
2022-07-06	12.370	12.420	11.930	12.010	11.586	12,071,804
2022-07-05	12.480	12.660	12.320	12.470	12.030	8,564,179
2022-07-04	12.270	12.580	12.180	12.440	12.001	10,469,815
2022-07-01	12.540	12.630	12.240	12.270	11.837	9,336,858
2022-06-30	12.520	12.810	12.460	12.500	12.059	9,484,095
2022-06-29	12.730	12.800	12.520	12.550	12.107	8,071,050
2022-06-28	12.650	12.810	12.620	12.810	12.358	6,830,926
2022-06-27	12.820	12.920	12.650	12.730	12.281	9,054,612
2022-06-24	12.570	13.010	12.530	12.750	12.300	10,292,432
2022-06-23	12.450	12.640	12.250	12.620	12.175	8,416,015
2022-06-22	12.630	12.780	12.310	12.320	11.885	7,923,117
2022-06-21	12.550	12.660	12.390	12.580	12.136	8,318,667
2022-06-20	12.320	12.620	12.260	12.580	12.136	13,212,303
2022-06-17	12.140	12.450	12.000	12.350	11.914	11,634,293
2022-06-16	12.190	12.330	12.150	12.200	11.769	9,220,920
2022-06-15	11.950	12.480	11.900	12.170	11.740	12,034,982
2022-06-14	11.840	11.950	11.450	11.950	11.528	8,701,710
2022-06-13	11.820	11.950	11.640	11.910	11.490	9,689,483
2022-06-10	11.820	12.000	11.780	11.930	11.509	8,607,533
2022-06-09	12.150	12.160	11.800	11.900	11.480	10,332,063
2022-06-08	12.180	12.320	11.990	12.200	11.769	12,238,033
2022-06-07	12.180	12.180	11.930	12.080	11.654	8,226,524
2022-06-06	12.100	12.260	11.980	12.120	11.692	10,276,905
2022-06-02	12.280	12.310	12.070	12.120	11.692	11,846,518
2022-06-01	12.300	12.600	12.170	12.350	11.914	13,902,942
2022-05-31	12.010	12.250	11.960	12.110	11.683	10,790,767
2022-05-30	11.830	12.220	11.700	12.100	11.673	13,354,700
2022-05-27	11.820	12.030	11.610	11.680	11.268	8,916,418
2022-05-26	11.320	11.830	11.140	11.810	11.393	12,440,790
2022-05-25	11.250	11.340	11.110	11.250	10.853	9,887,481
2022-05-24	11.800	11.840	11.280	11.340	10.940	7,451,748
2022-05-23	11.940	11.950	11.660	11.850	11.432	7,124,443
2022-05-20	11.460	11.980	11.420	11.900	11.480	10,594,786
2022-05-19	11.290	11.530	11.240	11.450	11.046	5,984,178
2022-05-18	11.410	11.500	11.310	11.420	11.017	4,743,209
2022-05-17	11.290	11.410	11.180	11.390	10.988	5,370,105
2022-05-16	11.540	11.590	11.260	11.330	10.930	4,313,301
2022-05-13	11.390	11.570	11.350	11.440	11.036	5,386,271
2022-05-12	11.320	11.450	11.240	11.390	10.988	5,732,866
2022-05-11	11.540	11.650	11.380	11.380	10.978	8,657,902
2022-05-10	11.300	11.660	11.130	11.630	11.219	12,424,399
2022-05-09	11.000	11.440	10.950	11.400	10.998	11,537,373
2022-05-06	11.020	11.320	10.950	11.070	10.679	8,671,839

← NewerPage 18 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.