Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	24.160	24.350	23.700	23.790	23.790	15,247,574
2026-01-13	25.300	25.440	23.820	23.940	23.940	22,300,382
2026-01-12	24.600	26.030	24.550	25.350	25.350	30,015,285
2026-01-09	23.890	24.390	23.850	24.300	24.300	11,922,601
2026-01-08	23.810	24.020	23.530	23.870	23.870	8,705,584
2026-01-07	24.300	24.370	23.820	23.880	23.880	11,308,306
2026-01-06	24.650	24.990	24.180	24.340	24.340	14,117,550
2026-01-05	24.390	24.650	24.210	24.650	24.650	7,614,408
2025-12-31	24.440	24.950	24.160	24.280	24.280	6,739,037
2025-12-30	23.960	24.480	23.920	24.300	24.300	9,438,558
2025-12-29	23.870	24.190	23.710	24.020	24.020	8,406,173
2025-12-26	24.320	24.350	23.770	23.780	23.780	11,388,488
2025-12-25	24.530	24.570	24.250	24.320	24.320	5,961,026
2025-12-24	24.360	24.590	24.020	24.460	24.460	6,180,224
2025-12-23	24.420	24.480	24.210	24.380	24.380	4,430,581
2025-12-22	24.970	25.050	24.320	24.410	24.410	10,875,833
2025-12-19	24.970	25.220	24.680	25.040	25.040	6,587,081
2025-12-18	25.340	25.400	24.960	24.960	24.960	5,713,833
2025-12-17	24.910	25.590	24.710	25.440	25.440	10,955,348
2025-12-16	24.860	25.110	24.500	24.900	24.900	10,302,785
2025-12-15	24.980	25.160	24.590	24.710	24.710	9,215,820
2025-12-12	24.830	25.250	24.660	25.010	25.010	9,015,203
2025-12-11	25.150	25.300	24.700	24.790	24.790	7,166,103
2025-12-10	25.190	25.460	25.000	25.130	25.130	6,135,971
2025-12-09	25.400	25.700	25.100	25.110	25.110	7,852,950
2025-12-08	25.880	26.060	25.150	25.460	25.460	9,792,098
2025-12-05	26.190	26.280	25.700	25.890	25.890	6,291,694
2025-12-04	26.220	26.360	25.950	26.190	26.190	5,710,633
2025-12-03	26.220	26.500	26.100	26.220	26.220	6,677,000
2025-12-02	25.870	26.450	25.680	26.240	26.240	6,378,333
2025-12-01	26.000	26.090	25.630	25.920	25.920	5,226,700
2025-11-28	25.420	26.000	25.230	25.910	25.910	7,713,448
2025-11-27	25.730	25.840	25.420	25.530	25.530	9,488,582
2025-11-26	25.710	25.930	25.420	25.730	25.730	8,263,659
2025-11-25	25.300	25.880	25.230	25.690	25.690	10,600,118
2025-11-24	24.820	25.540	24.690	25.230	25.230	8,998,811
2025-11-21	24.900	25.410	24.740	24.790	24.790	12,306,648
2025-11-20	24.790	25.180	24.520	25.040	25.040	8,929,978
2025-11-19	24.620	24.930	24.470	24.680	24.680	9,240,104
2025-11-18	25.490	25.690	24.440	24.540	24.540	10,441,869
2025-11-17	25.650	25.820	25.250	25.490	25.490	9,945,732
2025-11-14	26.000	26.680	25.800	25.860	25.860	13,416,385
2025-11-13	26.400	26.510	25.730	25.970	25.970	14,982,974
2025-11-12	25.570	26.650	25.400	26.460	26.460	21,433,468
2025-11-11	25.260	25.700	25.170	25.500	25.500	13,854,448
2025-11-10	24.350	25.560	24.240	25.480	25.480	25,389,545
2025-11-07	24.370	24.370	24.060	24.150	24.150	8,161,846
2025-11-06	24.310	24.760	24.180	24.380	24.380	8,937,108
2025-11-05	24.210	24.550	24.020	24.300	24.300	7,330,854
2025-11-04	24.760	24.870	24.260	24.450	24.450	9,936,500
2025-11-03	24.720	24.900	24.350	24.720	24.720	11,478,700
2025-10-31	24.080	24.980	24.070	24.780	24.780	16,554,182
2025-10-30	24.770	24.890	24.020	24.250	24.250	13,260,880
2025-10-29	24.100	24.660	23.690	24.600	24.600	9,849,300
2025-10-28	24.620	24.930	24.030	24.270	24.270	13,362,247
2025-10-27	24.500	24.890	24.400	24.670	24.670	15,061,808
2025-10-24	24.490	24.780	24.260	24.430	24.430	10,415,305
2025-10-23	24.340	24.470	24.010	24.460	24.460	7,700,286
2025-10-22	24.370	24.640	24.240	24.390	24.390	6,827,775
2025-10-21	24.460	24.600	24.040	24.460	24.460	11,275,307

← NewerPage 4 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.