Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	23.100	23.200	22.760	22.920	22.920	5,828,000
2026-04-16	23.060	23.250	22.890	23.080	23.080	8,740,464
2026-04-15	22.430	23.420	22.300	23.070	23.070	19,386,762
2026-04-14	22.660	22.680	22.020	22.300	22.300	15,434,059
2026-04-13	22.510	22.670	22.300	22.460	22.460	8,456,110
2026-04-10	22.600	22.920	22.460	22.660	22.660	8,893,673
2026-04-09	22.310	22.680	22.210	22.510	22.510	9,220,600
2026-04-08	22.490	22.600	22.270	22.490	22.490	13,837,110
2026-04-07	22.380	22.590	21.750	22.150	22.150	11,523,857
2026-04-03	22.880	23.000	22.290	22.380	22.380	6,997,324
2026-04-02	23.020	23.070	22.750	22.870	22.870	9,834,484
2026-04-01	22.400	23.150	22.360	23.080	23.080	22,803,612
2026-03-31	21.810	22.950	21.810	22.360	22.360	33,069,267
2026-03-30	21.100	21.250	20.800	21.190	21.190	10,847,009
2026-03-27	21.410	21.690	20.970	21.360	21.360	11,105,848
2026-03-26	22.250	22.300	21.580	21.610	21.610	8,215,220
2026-03-25	21.830	22.360	21.750	22.270	22.270	7,528,449
2026-03-24	21.460	21.930	21.200	21.800	21.800	10,931,264
2026-03-23	21.650	21.730	21.120	21.250	21.250	11,875,267
2026-03-20	22.450	22.450	22.000	22.000	22.000	8,429,270
2026-03-19	22.510	22.640	22.250	22.350	22.350	6,997,062
2026-03-18	22.770	22.840	22.470	22.760	22.760	8,654,194
2026-03-17	22.400	23.100	22.300	22.760	22.760	21,250,548
2026-03-16	22.350	22.380	22.080	22.330	22.330	6,911,500
2026-03-13	22.210	22.590	22.130	22.320	22.320	10,525,620
2026-03-12	22.380	22.770	22.120	22.210	22.210	7,007,442
2026-03-11	22.250	22.480	22.120	22.400	22.400	10,222,950
2026-03-10	22.230	22.430	21.860	22.260	22.260	14,168,468
2026-03-09	22.360	22.360	21.810	22.090	22.090	12,135,074
2026-03-06	22.150	22.610	22.100	22.550	22.550	11,784,718
2026-03-05	22.160	22.290	21.930	22.130	22.130	7,902,023
2026-03-04	22.090	22.300	21.740	21.940	21.940	10,540,400
2026-03-03	22.500	22.910	22.150	22.300	22.300	17,245,551
2026-03-02	22.380	22.680	22.210	22.500	22.500	17,718,194
2026-02-27	22.450	22.770	22.420	22.610	22.610	11,026,018
2026-02-26	23.010	23.030	22.250	22.460	22.460	28,020,593
2026-02-25	22.980	23.090	22.910	22.990	22.990	14,839,538
2026-02-24	23.320	23.320	22.920	22.970	22.970	13,154,900
2026-02-13	23.420	23.500	23.090	23.090	23.090	14,207,348
2026-02-12	24.180	24.250	23.380	23.420	23.420	18,459,005
2026-02-11	24.300	24.440	24.110	24.220	24.220	6,622,255
2026-02-10	24.400	24.500	24.250	24.300	24.300	6,723,281
2026-02-09	24.500	24.700	24.290	24.360	24.360	9,495,476
2026-02-06	25.060	25.200	24.210	24.280	24.280	18,221,648
2026-02-05	24.120	25.500	23.990	25.060	25.060	33,691,995
2026-02-04	23.500	24.130	23.340	24.100	24.100	13,288,476
2026-02-03	23.910	24.200	23.220	23.530	23.530	13,495,630
2026-02-02	24.850	24.850	23.760	23.780	23.780	14,145,437
2026-01-30	24.520	25.070	24.220	24.860	24.860	11,401,573
2026-01-29	24.300	25.100	24.230	24.630	24.630	13,640,330
2026-01-28	24.420	24.770	24.150	24.280	24.280	10,501,208
2026-01-27	24.260	24.650	23.950	24.460	24.460	11,497,007
2026-01-26	24.750	25.170	24.150	24.280	24.280	11,379,357
2026-01-23	24.280	24.910	24.180	24.750	24.750	13,248,377
2026-01-22	24.500	24.760	24.120	24.270	24.270	9,351,559
2026-01-21	24.020	25.050	23.920	24.480	24.480	20,472,920
2026-01-20	23.630	24.040	23.520	24.020	24.020	11,737,201
2026-01-19	23.410	23.800	23.310	23.610	23.610	11,812,864
2026-01-16	23.520	23.690	23.290	23.420	23.420	10,335,807
2026-01-15	23.820	23.990	23.430	23.500	23.500	12,509,500

← NewerPage 3 of 21 · 1,214 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.