Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	10.840	11.460	10.800	11.290	10.891	16,788,154
2022-04-29	9.950	10.840	9.850	10.820	10.438	14,004,012
2022-04-28	9.670	10.060	9.650	9.900	9.551	11,900,136
2022-04-27	9.330	9.680	9.140	9.670	9.329	17,685,751
2022-04-26	9.830	9.860	9.440	9.450	9.116	13,333,054
2022-04-25	10.210	10.400	9.700	9.730	9.387	12,141,163
2022-04-22	10.370	10.450	10.090	10.400	10.033	9,784,440
2022-04-21	10.910	10.950	10.420	10.490	10.120	9,786,517
2022-04-20	10.840	11.140	10.830	10.960	10.573	9,480,309
2022-04-19	10.850	11.010	10.770	10.820	10.438	4,954,931
2022-04-18	10.860	10.900	10.620	10.870	10.486	4,933,747
2022-04-15	10.930	11.020	10.800	10.870	10.486	6,263,905
2022-04-14	10.850	11.040	10.830	10.990	10.602	5,711,901
2022-04-13	11.030	11.030	10.750	10.800	10.419	5,946,665
2022-04-12	10.710	11.050	10.610	11.030	10.641	8,116,167
2022-04-11	11.100	11.100	10.700	10.760	10.380	7,002,896
2022-04-08	11.150	11.190	10.930	11.080	10.689	6,879,658
2022-04-07	11.360	11.550	11.160	11.160	10.766	9,849,369
2022-04-06	11.180	11.500	11.120	11.440	11.036	10,544,311
2022-04-01	11.150	11.190	10.960	11.190	10.795	6,392,820
2022-03-31	11.170	11.250	11.090	11.130	10.737	5,520,185
2022-03-30	10.970	11.220	10.960	11.210	10.814	6,751,438
2022-03-29	11.260	11.260	10.840	10.910	10.525	9,981,637
2022-03-28	11.180	11.360	10.890	11.230	10.834	6,212,544
2022-03-25	11.250	11.430	11.150	11.190	10.795	6,419,108
2022-03-24	11.340	11.360	11.100	11.220	10.824	6,220,897
2022-03-23	11.430	11.470	11.340	11.340	10.940	5,360,393
2022-03-22	11.380	11.690	11.340	11.420	11.017	8,144,365
2022-03-21	11.410	11.430	11.110	11.230	10.834	8,260,011
2022-03-18	11.280	11.420	11.280	11.400	10.998	4,014,428
2022-03-17	11.200	11.480	11.200	11.280	10.882	7,869,715
2022-03-16	10.750	11.130	10.460	11.070	10.679	9,711,174
2022-03-15	11.470	11.470	10.700	10.710	10.332	9,553,238
2022-03-14	11.530	11.740	11.460	11.490	11.084	6,040,464
2022-03-11	11.450	11.640	11.240	11.590	11.181	6,168,635
2022-03-10	11.750	11.790	11.480	11.560	11.152	7,296,724
2022-03-09	11.660	11.720	11.120	11.500	11.094	10,099,236
2022-03-08	11.950	12.050	11.590	11.600	11.191	10,331,801
2022-03-07	12.280	12.320	11.880	11.980	11.557	10,666,961
2022-03-04	12.430	12.440	12.180	12.330	11.895	6,698,399
2022-03-03	12.630	12.690	12.410	12.440	12.001	6,320,815
2022-03-02	12.650	12.700	12.510	12.600	12.155	6,136,651
2022-03-01	12.530	12.690	12.500	12.680	12.232	5,838,466
2022-02-28	12.500	12.700	12.230	12.560	12.117	8,414,062
2022-02-25	12.490	12.740	12.490	12.530	12.088	6,905,123
2022-02-24	12.910	12.950	12.300	12.480	12.039	12,607,067
2022-02-23	12.870	12.990	12.830	12.960	12.503	7,406,207
2022-02-22	13.040	13.110	12.750	12.870	12.416	10,527,982
2022-02-21	13.150	13.250	12.900	13.120	12.657	9,426,842
2022-02-18	13.060	13.250	12.880	13.210	12.744	9,310,738
2022-02-17	13.550	13.560	13.110	13.180	12.715	11,015,285
2022-02-16	13.670	13.730	13.410	13.540	13.062	6,227,895
2022-02-15	13.390	13.650	13.310	13.590	13.110	7,020,640
2022-02-14	13.600	13.620	13.190	13.310	12.840	10,084,496
2022-02-11	13.900	13.940	10.000	13.700	13.216	12,965,161
2022-02-10	14.080	14.120	13.840	14.000	13.506	10,754,663
2022-02-09	14.050	14.200	13.790	14.180	13.679	11,001,779
2022-02-08	14.220	14.470	13.720	14.080	13.583	12,957,261
2022-02-07	14.500	14.550	14.030	14.100	13.602	14,460,808
2022-01-28	13.800	14.670	13.590	14.280	13.776	17,501,127

← NewerPage 19 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.