Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	24.290	24.420	24.010	24.330	24.330	11,242,414
2025-10-17	24.490	24.690	24.130	24.180	24.180	13,567,402
2025-10-16	25.010	25.250	24.490	24.560	24.560	18,095,734
2025-10-15	25.180	25.830	24.600	25.200	25.200	20,695,117
2025-10-14	24.380	25.590	24.110	25.180	25.180	39,279,240
2025-10-13	24.090	24.830	23.880	24.360	24.360	18,197,110
2025-10-10	24.400	24.790	24.060	24.590	24.590	19,355,910
2025-10-09	24.340	24.740	24.150	24.570	24.570	21,263,186
2025-09-30	24.430	24.480	23.920	24.120	24.120	23,698,715
2025-09-29	24.550	24.710	23.910	24.480	24.480	29,453,368
2025-09-26	25.030	25.240	24.520	24.790	24.790	25,921,512
2025-09-25	25.500	25.980	25.000	25.130	25.130	62,326,983
2025-09-24	22.680	24.970	22.530	24.970	24.970	38,933,067
2025-09-23	22.180	22.790	22.080	22.700	22.700	19,803,630
2025-09-22	22.060	22.290	21.860	22.180	22.180	12,156,504
2025-09-19	22.200	22.280	21.890	21.990	21.990	11,672,490
2025-09-18	22.120	22.460	21.970	22.210	22.210	20,440,300
2025-09-17	20.780	22.200	20.650	22.150	22.150	33,931,957
2025-09-16	21.250	21.250	20.560	20.780	20.780	19,657,468
2025-09-15	21.620	21.670	21.050	21.200	21.200	15,577,048
2025-09-12	21.770	22.080	21.620	21.630	21.630	11,332,750
2025-09-11	21.760	21.950	21.560	21.800	21.800	11,342,510
2025-09-10	21.700	21.880	21.510	21.760	21.760	8,769,926
2025-09-09	21.730	22.290	21.730	21.880	21.880	11,615,975
2025-09-08	21.890	22.140	21.690	21.750	21.750	14,840,535
2025-09-05	21.700	21.950	21.420	21.800	21.800	8,612,829
2025-09-04	21.790	21.800	21.120	21.720	21.720	19,044,108
2025-09-03	22.050	22.150	21.600	21.670	21.670	13,961,622
2025-09-02	22.090	22.200	21.860	22.070	22.070	16,802,095
2025-09-01	22.150	22.380	21.960	22.050	22.050	11,272,868
2025-08-29	22.060	22.360	22.000	22.100	22.100	13,012,403
2025-08-28	21.970	22.250	21.620	22.050	22.050	15,183,127
2025-08-27	22.210	22.470	21.850	21.870	21.870	19,762,089
2025-08-26	21.900	22.300	21.750	22.150	22.150	22,351,466
2025-08-25	21.860	21.930	21.550	21.710	21.710	16,685,951
2025-08-22	21.540	21.810	21.430	21.670	21.670	18,775,825
2025-08-21	21.400	21.740	21.350	21.500	21.500	18,815,333
2025-08-20	21.000	21.300	20.800	21.300	21.300	18,015,215
2025-08-19	21.200	21.440	20.920	20.990	20.990	31,478,233
2025-08-18	21.150	21.290	21.070	21.170	21.170	12,961,595
2025-08-15	21.140	21.230	20.980	21.110	21.110	19,754,164
2025-08-14	21.530	21.530	21.170	21.200	21.200	13,481,232
2025-08-13	21.530	21.580	21.320	21.500	21.500	10,342,767
2025-08-12	21.420	21.540	21.300	21.490	21.490	9,034,165
2025-08-11	21.290	21.420	21.180	21.350	21.350	9,354,901
2025-08-08	21.740	21.740	21.230	21.270	21.270	16,241,535
2025-08-07	22.460	22.840	22.410	22.600	22.600	12,784,714
2025-08-06	23.040	23.050	22.350	22.510	22.510	23,092,507
2025-08-05	22.850	23.080	22.560	22.960	22.960	9,082,552
2025-08-04	22.750	23.230	22.700	22.850	22.850	9,025,951
2025-08-01	22.720	23.000	22.710	22.850	22.850	7,781,642
2025-07-31	23.720	23.760	22.400	22.740	22.740	25,871,010
2025-07-30	23.490	23.960	23.350	23.780	23.780	9,681,100
2025-07-29	23.620	23.670	23.200	23.460	23.460	6,928,193
2025-07-28	23.970	24.090	23.630	23.680	23.680	10,178,640
2025-07-25	23.630	24.030	23.470	23.950	23.950	10,192,125
2025-07-24	23.680	23.700	23.330	23.670	23.670	7,479,701
2025-07-23	23.340	23.820	23.300	23.680	23.680	8,504,399
2025-07-22	23.120	23.620	23.020	23.360	23.360	10,046,171
2025-07-21	23.090	23.240	22.870	23.090	23.090	11,256,753

← NewerPage 5 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.