Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	23.630	23.670	22.920	23.190	23.190	13,112,732
2025-07-17	23.750	23.820	23.460	23.630	23.630	4,721,800
2025-07-16	23.930	24.000	23.680	23.740	23.740	5,628,796
2025-07-15	23.850	24.340	23.740	23.930	23.930	7,771,836
2025-07-14	23.750	24.170	23.660	23.970	23.970	8,969,746
2025-07-11	23.650	23.840	23.440	23.770	23.770	8,054,201
2025-07-10	23.580	23.940	23.510	23.650	23.650	4,623,700
2025-07-09	23.980	23.990	23.550	23.640	23.640	6,060,352
2025-07-08	23.600	24.280	23.410	23.980	23.980	9,794,100
2025-07-07	23.860	23.930	23.240	23.610	23.610	5,682,405
2025-07-04	23.800	24.150	23.630	23.950	23.950	6,802,001
2025-07-03	23.890	24.000	23.620	23.740	23.740	6,041,000
2025-07-02	23.470	24.190	23.290	23.890	23.890	14,043,077
2025-07-01	23.020	23.500	22.820	23.490	23.490	11,758,550
2025-06-30	23.100	23.360	22.920	23.020	23.020	7,565,200
2025-06-27	22.960	23.430	22.960	23.080	23.080	7,274,055
2025-06-26	23.120	23.330	22.920	22.940	22.940	8,381,784
2025-06-25	23.050	23.310	22.880	23.230	23.230	6,387,198
2025-06-24	22.720	23.160	22.650	23.150	23.150	7,204,300
2025-06-23	22.760	22.790	22.280	22.610	22.610	6,576,200
2025-06-20	22.700	22.960	22.480	22.760	22.760	4,940,862
2025-06-19	22.880	23.080	22.600	22.690	22.690	6,578,472
2025-06-18	23.000	23.220	22.880	22.930	22.930	3,664,462
2025-06-17	22.850	23.320	22.810	23.040	23.040	9,873,290
2025-06-16	22.250	22.990	22.250	22.900	22.900	11,867,200
2025-06-13	22.550	22.730	22.250	22.390	22.390	8,664,465
2025-06-12	22.710	22.840	22.530	22.680	22.680	8,125,967
2025-06-11	22.600	23.100	22.600	22.750	22.750	8,424,494
2025-06-10	22.960	22.990	22.430	22.590	22.590	8,879,495
2025-06-09	22.930	23.110	22.760	22.930	22.930	7,582,917
2025-06-06	23.120	23.120	22.820	22.920	22.920	7,764,958
2025-06-05	23.500	23.510	22.940	23.140	23.140	11,675,338
2025-06-04	23.550	23.690	23.350	23.450	23.450	8,402,567
2025-06-03	23.850	23.940	23.400	23.550	23.550	9,337,900
2025-05-30	24.290	24.350	23.810	23.870	23.870	6,733,203
2025-05-29	24.080	24.770	24.000	24.370	24.370	9,649,835
2025-05-28	24.180	24.330	23.840	23.950	23.950	5,529,954
2025-05-27	23.800	24.300	23.700	24.260	24.260	9,059,590
2025-05-26	23.900	24.000	23.550	23.750	23.750	6,488,002
2025-05-23	23.990	24.240	23.890	23.890	23.890	7,163,690
2025-05-22	23.820	24.090	23.710	23.960	23.960	4,702,400
2025-05-21	24.170	24.450	23.890	23.960	23.960	6,949,752
2025-05-20	23.880	24.250	23.860	24.220	24.220	6,946,277
2025-05-19	23.980	24.050	23.480	23.950	23.950	9,666,973
2025-05-16	23.950	24.250	23.920	23.980	23.980	6,659,238
2025-05-15	24.170	24.220	23.950	24.100	24.100	7,194,136
2025-05-14	24.740	24.740	24.000	24.230	24.230	15,966,329
2025-05-13	25.020	25.060	24.500	24.790	24.790	10,364,536
2025-05-12	25.040	25.330	24.570	24.760	24.760	17,171,129
2025-05-09	23.910	25.180	23.620	25.040	25.040	20,958,378
2025-05-08	23.510	23.880	23.210	23.760	23.760	10,287,224
2025-05-07	23.800	24.100	23.490	23.610	23.610	11,224,995
2025-05-06	23.820	24.010	23.280	23.580	23.580	13,753,412
2025-04-30	23.780	23.950	23.310	23.820	23.820	12,706,582
2025-04-29	22.800	23.890	22.800	23.800	23.800	15,324,780
2025-04-28	23.200	23.200	22.450	22.950	22.950	21,203,309
2025-04-25	24.140	24.270	23.080	23.300	23.300	27,470,407
2025-04-24	24.190	24.880	24.120	24.700	24.700	12,819,333
2025-04-23	24.600	24.820	24.090	24.200	24.200	10,802,119
2025-04-22	23.890	24.640	23.820	24.420	24.420	12,543,953

← NewerPage 6 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.