Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	26.710	27.200	26.030	26.200	26.200	12,431,009
2026-07-15	26.990	27.300	26.620	26.960	26.960	10,247,018
2026-07-14	27.040	27.430	26.570	27.190	27.190	9,473,398
2026-07-13	26.700	27.380	26.280	27.220	27.220	14,171,003
2026-07-10	27.050	27.960	26.760	26.950	26.950	12,393,255
2026-07-09	26.890	27.620	26.710	27.290	27.290	12,266,702
2026-07-08	27.580	28.410	27.330	27.330	27.330	10,710,368
2026-07-07	27.650	28.150	27.410	27.620	27.620	11,761,575
2026-07-06	27.600	28.360	27.000	27.920	27.920	14,443,466
2026-07-03	26.710	27.860	26.580	27.520	27.520	14,294,117
2026-07-02	26.800	27.270	26.380	26.780	26.780	12,496,636
2026-07-01	27.870	27.870	26.580	27.080	27.080	13,194,164
2026-06-30	26.910	28.600	26.700	27.870	27.870	25,648,718
2026-06-29	25.430	27.280	25.270	26.920	26.920	24,966,930
2026-06-26	25.280	25.980	24.800	25.420	25.420	14,678,580
2026-06-25	24.400	26.070	24.330	25.280	25.280	20,564,677
2026-06-24	25.380	25.530	24.170	24.330	24.330	11,869,240
2026-06-23	24.590	25.680	24.440	25.380	25.380	19,736,448
2026-06-22	24.740	24.870	24.360	24.470	24.470	15,124,961
2026-06-18	25.400	25.620	24.240	25.000	25.000	22,463,312
2026-06-17	26.300	26.490	25.510	25.660	25.660	16,913,102
2026-06-16	27.000	27.050	25.820	26.460	26.460	27,591,946
2026-06-15	27.200	27.580	26.180	27.090	27.090	34,039,295
2026-06-12	27.570	27.920	26.400	27.730	27.730	40,220,298
2026-06-11	25.840	28.380	25.660	27.980	27.980	38,762,043
2026-06-10	25.150	26.670	24.800	25.820	25.820	17,606,120
2026-06-09	25.820	26.180	24.760	25.380	25.380	13,286,046
2026-06-08	24.980	26.340	24.890	25.800	25.800	18,316,327
2026-06-05	25.130	26.350	24.700	25.450	25.450	15,849,719
2026-06-04	25.500	25.850	24.900	25.020	25.020	11,074,100
2026-06-03	25.990	26.010	24.930	25.060	25.060	13,531,697
2026-06-02	26.920	27.820	25.600	26.010	26.010	16,673,689
2026-06-01	25.700	26.280	25.520	26.140	26.140	13,220,389
2026-05-29	26.100	26.970	25.600	25.820	25.820	14,375,996
2026-05-28	26.430	26.440	25.350	26.090	26.090	12,715,312
2026-05-27	26.500	26.900	26.090	26.430	26.430	12,520,094
2026-05-26	26.200	26.950	26.000	26.800	26.800	14,515,525
2026-05-25	24.900	26.500	24.830	26.320	26.320	18,130,045
2026-05-22	24.880	25.170	24.600	24.920	24.920	7,993,276
2026-05-21	24.550	25.550	24.550	24.930	24.930	11,873,454
2026-05-20	24.180	24.980	23.970	24.720	24.720	10,113,444
2026-05-19	24.400	24.590	24.060	24.170	24.170	9,635,337
2026-05-18	25.800	26.000	24.460	24.600	24.600	16,337,133
2026-05-15	25.280	26.140	25.240	25.470	25.470	16,022,965
2026-05-14	25.180	25.300	24.930	25.070	25.070	8,516,642
2026-05-13	25.000	25.330	24.830	25.180	25.180	8,263,892
2026-05-12	25.290	25.460	24.980	25.240	25.240	8,107,804
2026-05-11	24.960	25.640	24.730	25.300	25.300	12,999,227
2026-05-08	25.000	25.100	24.550	24.920	24.920	10,459,012
2026-05-07	25.330	25.760	24.770	25.070	25.070	16,391,274
2026-05-06	25.580	25.590	25.020	25.310	25.310	17,291,170
2026-04-30	25.050	25.860	24.800	25.600	25.600	18,175,331
2026-04-29	24.350	25.180	24.330	25.060	25.060	13,191,183
2026-04-28	24.360	24.880	24.360	24.510	24.510	10,117,750
2026-04-27	24.250	24.900	24.120	24.470	24.470	14,772,255
2026-04-24	24.200	24.550	24.170	24.260	24.260	10,512,000
2026-04-23	23.700	24.480	23.550	24.340	24.340	20,002,599
2026-04-22	23.000	23.740	22.910	23.720	23.720	14,796,333
2026-04-21	22.970	23.350	22.850	23.080	23.080	11,572,203
2026-04-20	22.810	22.970	22.680	22.840	22.840	8,277,201

← NewerPage 2 of 2 · 120 trading days

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.