Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	20.580	22.390	20.580	21.840	21.840	40,091,761
2025-01-15	20.460	20.920	20.220	20.350	20.350	8,386,395
2025-01-14	19.870	20.550	19.760	20.470	20.470	12,976,549
2025-01-13	20.510	21.100	19.730	19.890	19.890	12,396,194
2025-01-10	21.480	21.490	20.560	20.560	20.560	11,156,400
2025-01-09	20.840	21.650	20.660	21.330	21.330	16,048,426
2025-01-08	20.080	21.020	19.720	20.780	20.780	19,715,500
2025-01-07	19.860	20.850	19.750	20.090	20.090	13,339,838
2025-01-06	19.580	19.980	19.480	19.930	19.930	9,537,931
2025-01-03	19.680	20.150	19.410	19.600	19.600	9,356,333
2025-01-02	19.910	20.360	19.530	19.690	19.690	9,368,500
2024-12-31	20.140	20.330	19.800	19.940	19.940	9,227,800
2024-12-30	20.090	20.760	20.040	20.130	20.130	11,033,903
2024-12-27	20.750	20.870	20.040	20.160	20.160	15,512,731
2024-12-26	20.780	21.170	20.710	20.880	20.880	8,294,401
2024-12-25	21.500	21.570	20.620	20.760	20.760	11,751,795
2024-12-24	20.500	21.620	20.410	21.560	21.560	17,060,076
2024-12-23	20.850	21.800	20.690	20.750	20.750	15,196,040
2024-12-20	20.500	21.010	20.460	20.890	20.890	9,736,272
2024-12-19	20.510	20.900	20.350	20.550	20.550	10,912,777
2024-12-18	20.430	21.020	20.140	20.650	20.650	8,958,691
2024-12-17	20.200	20.550	20.030	20.370	20.370	9,209,261
2024-12-16	21.000	21.090	20.080	20.200	20.200	13,247,692
2024-12-13	20.680	21.300	20.450	20.940	20.940	20,376,996
2024-12-12	20.120	20.850	19.810	20.700	20.700	18,101,454
2024-12-11	19.680	20.350	19.640	20.110	20.110	15,397,255
2024-12-10	19.720	20.450	19.600	19.680	19.680	26,233,730
2024-12-09	19.330	19.470	19.060	19.160	19.160	9,768,711
2024-12-06	19.130	19.600	19.030	19.370	19.370	13,256,321
2024-12-05	18.960	19.340	18.910	19.120	19.120	10,987,625
2024-12-04	19.200	19.310	18.980	19.060	19.060	10,406,968
2024-12-03	19.330	19.430	18.980	19.220	19.220	10,113,724
2024-12-02	19.160	19.540	18.740	19.370	19.370	13,993,574
2024-11-29	18.790	19.600	18.710	19.260	19.260	16,764,779
2024-11-28	19.140	19.150	18.410	18.800	18.800	23,357,247
2024-11-27	18.970	19.500	18.700	19.170	19.170	20,597,330
2024-11-26	20.180	20.620	18.880	18.970	18.970	34,807,617
2024-11-25	21.250	21.630	20.240	20.240	20.240	16,654,625
2024-11-22	21.340	22.000	21.180	21.250	21.250	14,555,836
2024-11-21	21.210	21.670	21.060	21.200	21.200	7,237,140
2024-11-20	20.900	21.430	20.590	21.200	21.200	9,924,800
2024-11-19	20.470	21.230	20.470	21.070	21.070	11,334,497
2024-11-18	21.610	21.720	20.360	20.580	20.580	14,768,421
2024-11-15	22.270	22.620	21.550	21.600	21.600	17,077,789
2024-11-14	22.000	22.840	21.770	22.570	22.570	26,893,301
2024-11-13	21.000	21.980	20.820	21.980	21.980	17,391,953
2024-11-12	21.220	21.870	20.910	21.160	21.160	16,373,442
2024-11-11	21.550	21.950	21.150	21.330	21.330	18,726,542
2024-11-08	21.360	22.050	21.150	21.800	21.800	19,422,768
2024-11-07	20.930	21.360	20.300	21.300	21.300	16,858,965
2024-11-06	21.630	21.910	21.000	21.150	21.150	17,736,795
2024-11-05	21.690	22.150	21.100	21.850	21.850	19,538,591
2024-11-04	21.410	22.450	21.260	21.710	21.710	16,577,081
2024-11-01	21.800	22.860	21.440	21.930	21.930	25,933,704
2024-10-31	21.810	23.780	20.660	22.330	22.330	44,354,734
2024-10-30	19.700	21.810	19.600	21.810	21.810	38,563,719
2024-10-29	20.130	20.160	19.480	19.830	19.830	17,580,302
2024-10-28	19.390	20.470	19.390	20.150	20.150	23,276,852
2024-10-25	18.820	19.400	18.630	19.170	19.170	11,652,059
2024-10-24	19.260	19.330	18.690	18.780	18.780	12,431,279

← NewerPage 8 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.