Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	24.100	24.150	23.500	23.880	23.880	10,484,658
2025-04-18	23.040	24.140	23.000	24.100	24.100	15,328,057
2025-04-17	22.220	23.540	22.100	23.050	23.050	20,891,968
2025-04-16	23.250	23.250	22.220	22.460	22.460	15,711,500
2025-04-15	22.420	23.390	22.270	23.390	23.390	20,916,338
2025-04-14	23.350	23.560	22.060	22.420	22.420	22,477,697
2025-04-11	23.200	23.650	22.850	23.130	23.130	13,341,304
2025-04-10	22.880	24.350	22.850	23.480	23.480	21,599,715
2025-04-09	22.300	22.860	21.930	22.260	22.260	18,089,759
2025-04-08	23.340	23.610	22.720	23.030	23.030	20,332,897
2025-04-07	22.220	24.140	22.180	23.340	23.340	24,420,055
2025-04-03	25.300	25.300	24.260	24.640	24.640	19,390,115
2025-04-02	25.430	25.880	25.210	25.600	25.600	14,609,032
2025-04-01	24.520	25.660	24.510	25.550	25.550	26,862,004
2025-03-31	23.450	25.290	23.450	24.820	24.820	34,049,764
2025-03-28	23.000	23.350	22.730	23.030	23.030	6,087,252
2025-03-27	22.810	23.040	22.530	23.030	23.030	10,915,118
2025-03-26	23.050	23.190	22.780	22.800	22.800	6,397,874
2025-03-25	23.210	23.750	23.070	23.200	23.200	11,104,089
2025-03-24	22.990	23.590	22.930	23.270	23.270	14,050,908
2025-03-21	23.060	23.430	22.630	22.930	22.930	11,178,905
2025-03-20	23.730	23.740	23.010	23.120	23.120	15,195,852
2025-03-19	22.750	24.000	22.690	23.720	23.720	20,068,925
2025-03-18	22.610	23.100	22.400	22.770	22.770	12,558,645
2025-03-17	22.700	23.270	22.470	22.600	22.600	12,223,892
2025-03-14	22.460	22.860	22.450	22.700	22.700	10,965,194
2025-03-13	22.100	22.940	22.080	22.520	22.520	18,156,002
2025-03-12	22.610	22.650	22.010	22.070	22.070	14,364,419
2025-03-11	22.440	22.700	22.250	22.590	22.590	6,725,610
2025-03-10	22.560	22.880	22.280	22.550	22.550	8,885,362
2025-03-07	22.410	22.720	22.280	22.540	22.540	7,519,007
2025-03-06	22.370	22.680	22.190	22.400	22.400	9,834,601
2025-03-05	22.830	22.890	22.110	22.230	22.230	11,581,600
2025-03-04	22.590	23.250	22.580	22.830	22.830	8,485,882
2025-03-03	23.000	23.860	22.830	22.950	22.950	16,974,539
2025-02-28	23.380	23.590	22.940	23.050	23.050	10,051,500
2025-02-27	22.790	23.700	22.700	23.430	23.430	15,557,300
2025-02-26	22.600	23.090	22.600	22.700	22.700	20,066,401
2025-02-25	22.560	22.650	21.880	21.890	21.890	13,913,378
2025-02-24	22.750	22.840	22.220	22.510	22.510	15,628,500
2025-02-21	23.340	23.400	22.460	22.750	22.750	19,986,286
2025-02-20	23.250	23.510	22.960	23.340	23.340	9,000,685
2025-02-19	23.330	23.560	22.850	23.250	23.250	10,469,007
2025-02-18	23.630	24.000	23.330	23.440	23.440	8,261,675
2025-02-17	24.310	24.470	23.180	23.670	23.670	15,238,434
2025-02-14	24.040	24.770	23.950	24.350	24.350	9,932,282
2025-02-13	24.110	24.710	23.680	24.240	24.240	13,978,906
2025-02-12	23.240	24.170	22.880	24.110	24.110	12,039,779
2025-02-11	22.950	23.250	22.710	23.200	23.200	10,778,834
2025-02-10	23.720	23.740	22.570	22.950	22.950	17,394,260
2025-02-07	23.300	24.150	23.060	23.790	23.790	14,628,326
2025-02-06	23.320	23.420	22.840	23.300	23.300	13,427,727
2025-02-05	23.600	23.700	22.760	23.460	23.460	12,048,950
2025-01-27	23.400	23.700	23.180	23.600	23.600	10,725,801
2025-01-24	23.120	23.520	22.750	23.390	23.390	10,748,147
2025-01-23	23.680	23.900	23.150	23.170	23.170	10,406,228
2025-01-22	23.440	23.830	23.210	23.490	23.490	13,065,125
2025-01-21	22.930	23.850	22.800	23.570	23.570	33,572,937
2025-01-20	22.380	23.030	22.050	22.230	22.230	25,984,824
2025-01-17	21.330	22.700	21.330	22.380	22.380	39,205,100

← NewerPage 7 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.