Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	13.890	13.940	13.450	13.550	13.072	14,997,074
2022-01-26	13.750	14.200	13.500	14.040	13.544	13,534,125
2022-01-25	14.670	14.680	13.740	13.770	13.284	13,322,531
2022-01-24	14.360	14.790	14.160	14.760	14.239	12,626,474
2022-01-21	14.910	14.920	14.290	14.340	13.834	11,080,542
2022-01-20	14.760	14.930	14.650	14.770	14.249	11,356,786
2022-01-19	15.000	15.190	14.580	14.750	14.229	20,392,447
2022-01-18	15.380	15.430	14.920	15.070	14.538	16,701,072
2022-01-17	15.020	15.580	14.760	15.510	14.963	22,743,162
2022-01-14	15.030	15.290	14.670	15.130	14.596	20,117,137
2022-01-13	14.980	15.540	14.850	15.130	14.596	30,080,505
2022-01-12	14.950	15.070	14.730	14.930	14.403	17,819,478
2022-01-11	14.980	15.280	14.770	14.940	14.413	27,241,504
2022-01-10	14.100	15.090	14.010	14.930	14.403	37,970,431
2022-01-07	14.350	14.740	14.180	14.200	13.699	21,573,604
2022-01-06	14.200	14.440	14.000	14.320	13.815	17,770,471
2022-01-05	14.190	14.390	13.920	14.240	13.737	23,744,506
2022-01-04	13.580	14.580	13.460	14.200	13.699	37,653,163
2021-12-31	13.340	13.600	13.340	13.450	12.975	10,351,682
2021-12-30	13.160	13.640	13.100	13.380	12.908	18,350,420
2021-12-29	13.780	13.790	13.120	13.210	12.744	22,072,531
2021-12-28	13.620	13.920	13.610	13.820	13.332	12,657,510
2021-12-27	13.700	13.900	13.570	13.590	13.110	8,882,739
2021-12-24	13.860	14.000	13.650	13.800	13.313	13,166,629
2021-12-23	14.080	14.140	13.830	13.910	13.419	15,766,924
2021-12-22	13.850	14.270	13.780	14.200	13.699	22,748,942
2021-12-21	13.650	13.850	13.580	13.830	13.342	12,477,989
2021-12-20	13.950	14.030	13.640	13.690	13.207	15,553,241
2021-12-17	13.820	14.080	13.680	13.910	13.419	17,139,017
2021-12-16	13.430	13.970	13.390	13.890	13.400	18,778,122
2021-12-15	14.000	14.000	13.470	13.470	12.995	19,677,914
2021-12-14	13.700	14.250	13.700	13.930	13.438	28,047,985
2021-12-13	13.270	13.830	13.250	13.750	13.265	25,451,231
2021-12-10	13.210	13.420	13.100	13.270	12.802	14,884,337
2021-12-09	13.120	13.590	13.080	13.310	12.840	19,873,271
2021-12-08	12.950	13.060	12.700	13.060	12.599	17,345,178
2021-12-07	12.990	13.200	12.880	12.940	12.483	14,927,000
2021-12-06	13.160	13.280	12.800	12.890	12.435	13,238,293
2021-12-03	13.280	13.330	13.020	13.130	12.667	10,178,521
2021-12-02	13.310	13.410	13.110	13.290	12.821	13,891,906
2021-12-01	13.250	13.410	13.180	13.310	12.840	12,100,317
2021-11-30	13.470	13.640	13.210	13.280	12.811	14,797,163
2021-11-29	13.510	13.840	13.200	13.460	12.985	18,251,780
2021-11-26	13.800	13.860	13.400	13.650	13.168	16,073,395
2021-11-25	13.860	14.030	13.710	13.890	13.400	14,551,447
2021-11-24	13.850	14.010	13.610	13.860	13.371	18,601,684
2021-11-23	13.890	14.020	13.800	13.930	13.438	15,976,454
2021-11-22	13.980	14.190	13.730	13.890	13.400	21,931,567
2021-11-19	13.590	14.130	13.580	13.900	13.409	25,438,045
2021-11-18	13.730	13.820	13.410	13.630	13.149	19,309,483
2021-11-17	13.840	14.000	13.620	13.780	13.294	21,455,034
2021-11-16	13.610	14.400	13.520	13.950	13.458	45,809,526
2021-11-15	13.150	13.710	13.090	13.690	13.207	29,441,651
2021-11-12	12.960	13.450	12.910	13.220	12.753	19,547,121
2021-11-11	13.150	13.150	12.740	12.990	12.531	23,174,135
2021-11-10	12.870	13.310	12.870	13.180	12.715	22,965,959
2021-11-09	13.000	13.070	12.850	12.940	12.483	17,459,516
2021-11-08	13.350	13.630	13.000	13.140	12.676	34,830,408
2021-11-05	12.690	13.120	12.580	13.060	12.599	32,364,335
2021-11-04	12.340	12.650	12.320	12.620	12.175	15,765,491

← NewerPage 20 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.