Hisense Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 12.340 | 12.650 | 12.320 | 12.620 | 12.175 | 15,765,491 |
| 2021-11-03 | 12.280 | 12.570 | 12.210 | 12.280 | 11.847 | 12,151,379 |
| 2021-11-02 | 12.690 | 12.820 | 12.190 | 12.230 | 11.798 | 16,131,458 |
| 2021-11-01 | 12.160 | 13.050 | 12.160 | 12.630 | 12.184 | 31,900,822 |
| 2021-10-29 | 11.830 | 12.230 | 11.830 | 12.100 | 11.673 | 14,978,304 |
| 2021-10-28 | 12.220 | 12.310 | 11.770 | 11.820 | 11.403 | 18,794,692 |
| 2021-10-27 | 12.430 | 12.490 | 12.050 | 12.280 | 11.847 | 11,160,520 |
| 2021-10-26 | 12.680 | 12.720 | 12.420 | 12.530 | 12.088 | 13,502,990 |
| 2021-10-25 | 12.300 | 12.730 | 12.160 | 12.670 | 12.223 | 20,883,304 |
| 2021-10-22 | 12.120 | 12.450 | 12.000 | 12.370 | 11.933 | 16,194,328 |
| 2021-10-21 | 12.150 | 12.330 | 12.030 | 12.140 | 11.711 | 7,239,469 |
| 2021-10-20 | 12.390 | 12.410 | 12.130 | 12.160 | 11.731 | 10,488,473 |
| 2021-10-19 | 12.040 | 12.600 | 12.040 | 12.410 | 11.972 | 14,118,862 |
| 2021-10-18 | 12.250 | 12.350 | 12.010 | 12.100 | 11.673 | 10,402,935 |
| 2021-10-15 | 12.170 | 12.320 | 12.120 | 12.270 | 11.837 | 8,708,587 |
| 2021-10-14 | 12.420 | 12.420 | 12.090 | 12.170 | 11.740 | 8,835,200 |
← NewerPage 21 of 21 · 1,216 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.