Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	19.210	19.850	18.830	19.440	19.440	22,679,448
2024-10-22	18.680	19.520	18.590	19.200	19.200	19,889,662
2024-10-21	19.080	19.200	18.360	18.670	18.670	17,097,955
2024-10-18	18.660	19.670	18.610	19.020	19.020	19,704,600
2024-10-17	18.690	19.430	18.620	18.650	18.650	15,461,078
2024-10-16	18.680	19.000	18.410	18.600	18.600	15,392,472
2024-10-15	19.800	19.810	19.010	19.060	19.060	10,373,485
2024-10-14	19.900	20.100	19.180	19.770	19.770	12,242,742
2024-10-11	20.310	20.380	19.600	19.890	19.890	9,177,144
2024-10-10	20.200	21.240	20.040	20.290	20.290	12,076,836
2024-10-09	21.940	21.940	19.880	20.390	20.390	23,368,228
2024-10-08	24.620	24.620	21.800	22.010	22.010	29,567,805
2024-09-30	21.230	22.520	21.060	22.380	22.380	21,747,249
2024-09-27	19.990	21.300	19.700	20.600	20.600	15,206,130
2024-09-26	17.770	19.550	17.570	19.550	19.550	21,122,979
2024-09-25	17.640	18.120	17.460	17.770	17.770	17,755,604
2024-09-24	17.230	17.700	16.920	17.450	17.450	15,583,802
2024-09-23	16.760	17.370	16.600	17.120	17.120	12,268,830
2024-09-20	16.600	16.940	16.380	16.740	16.740	11,108,609
2024-09-19	16.170	16.770	15.930	16.660	16.660	14,786,503
2024-09-18	15.590	16.270	15.470	16.170	16.170	9,965,346
2024-09-13	16.080	16.150	15.580	15.590	15.590	6,903,250
2024-09-12	16.200	16.400	16.070	16.070	16.070	7,722,310
2024-09-11	15.820	16.330	15.650	16.110	16.110	10,723,961
2024-09-10	15.600	16.040	15.520	15.830	15.830	12,517,059
2024-09-09	15.320	15.610	15.250	15.490	15.490	8,680,566
2024-09-06	15.480	15.700	15.270	15.470	15.470	7,774,366
2024-09-05	15.580	15.690	15.360	15.470	15.470	7,291,500
2024-09-04	15.760	15.860	15.480	15.560	15.560	8,186,900
2024-09-03	15.490	16.040	15.490	15.760	15.760	11,947,002
2024-09-02	15.570	15.780	15.420	15.580	15.580	13,789,236
2024-08-30	15.020	16.000	14.770	15.650	15.650	17,405,826
2024-08-29	14.900	15.200	14.810	15.070	15.070	12,293,300
2024-08-28	14.500	15.050	14.340	14.990	14.990	24,468,677
2024-08-27	14.620	14.910	14.280	14.550	14.550	54,381,027
2024-08-26	17.200	17.200	15.150	15.150	15.150	36,391,730
2024-08-23	16.780	17.200	16.680	16.830	16.830	9,558,752
2024-08-22	16.870	16.930	16.610	16.790	16.790	10,688,952
2024-08-21	17.180	17.210	16.750	17.070	17.070	8,333,193
2024-08-20	17.240	17.240	16.740	16.850	16.850	7,073,069
2024-08-19	17.060	17.580	16.900	17.250	17.250	8,847,746
2024-08-16	16.920	17.260	16.700	17.110	17.110	9,688,209
2024-08-15	17.200	17.210	16.750	16.890	16.890	11,058,247
2024-08-14	17.670	17.720	17.140	17.260	17.260	9,082,024
2024-08-13	18.090	18.090	17.330	17.690	17.690	13,485,300
2024-08-12	17.640	18.370	17.440	18.090	18.090	13,721,618
2024-08-09	17.580	18.100	17.510	17.670	17.670	11,777,405
2024-08-08	17.170	17.860	17.030	17.580	17.580	17,642,302
2024-08-07	16.750	17.290	16.500	17.190	17.190	13,474,153
2024-08-06	16.900	17.110	16.560	16.770	16.770	8,355,228
2024-08-05	16.910	17.500	16.780	16.830	16.830	9,240,508
2024-08-02	17.330	17.520	16.890	17.000	17.000	10,684,857
2024-08-01	17.760	17.990	17.170	17.430	17.430	13,912,378
2024-07-31	16.880	17.950	16.520	17.770	17.770	24,702,559
2024-07-30	18.390	18.390	17.500	17.660	17.660	18,114,841
2024-07-29	19.590	19.700	18.180	18.280	18.280	20,984,484
2024-07-26	19.500	20.050	19.200	19.510	19.510	17,252,495
2024-07-25	19.730	19.800	18.650	18.820	18.820	18,652,273
2024-07-24	20.100	20.120	19.700	19.850	19.850	9,213,697
2024-07-23	20.810	20.810	20.070	20.080	20.080	6,652,614

← NewerPage 9 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.