Hisense Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.880	27.090	26.300	26.560	26.560	6,317,301
2026-10-15	27.310	27.310	26.620	26.800	26.800	5,471,863
2026-10-14	27.300	27.930	27.000	27.310	27.310	6,913,700
2026-10-13	27.400	27.600	26.940	27.220	27.220	7,480,700
2026-10-12	27.210	27.490	27.030	27.400	27.400	6,063,600
2026-10-09	27.290	27.820	27.000	27.190	27.190	9,380,563
2026-10-08	27.450	28.000	26.860	27.100	27.100	7,665,730
2026-09-30	27.340	27.700	27.120	27.450	27.450	4,841,700
2026-09-29	27.140	27.410	26.700	27.230	27.230	5,004,700
2026-09-28	27.250	27.380	26.890	27.260	27.260	7,382,777
2026-09-24	27.100	27.800	26.950	27.100	27.100	6,765,201
2026-09-23	27.680	27.680	27.020	27.240	27.240	4,220,221
2026-09-22	26.640	27.570	26.640	27.300	27.300	10,544,515
2026-09-21	27.880	28.030	26.580	26.630	26.630	14,872,424
2026-09-18	27.700	28.090	27.420	27.870	27.870	6,782,934
2026-09-17	27.500	27.880	27.230	27.730	27.730	5,158,693
2026-09-16	28.290	28.300	26.970	27.570	27.570	10,779,819
2026-09-15	28.070	28.310	27.900	28.310	28.310	5,881,914
2026-09-14	27.830	28.270	27.650	28.130	28.130	8,125,573
2026-09-11	27.680	28.070	27.350	27.960	27.960	10,576,374
2026-09-10	27.620	27.760	27.320	27.590	27.590	4,959,041
2026-09-09	27.580	28.120	27.400	27.870	27.870	9,375,100
2026-09-08	28.190	28.360	27.400	27.590	27.590	9,524,000
2026-09-07	28.590	28.710	28.020	28.210	28.210	10,515,695
2026-09-04	28.770	29.060	28.300	28.600	28.600	6,658,830
2026-09-03	28.350	29.180	28.120	28.640	28.640	9,414,850
2026-09-02	28.500	28.530	28.000	28.290	28.290	6,501,842
2026-09-01	27.890	28.800	27.600	28.510	28.510	15,315,298
2026-08-31	27.970	28.100	27.460	28.000	28.000	9,151,851
2026-08-28	27.820	28.160	27.450	27.820	27.820	7,970,640
2026-08-27	27.710	28.190	27.490	27.990	27.990	11,445,730
2026-08-26	26.340	28.000	26.340	27.740	27.740	21,691,980
2026-08-25	25.340	26.440	25.340	26.180	26.180	10,851,700
2026-08-24	25.550	25.740	25.100	25.300	25.300	8,597,340
2026-08-21	26.010	26.160	25.550	25.740	25.740	4,036,022
2026-08-20	25.920	26.430	25.820	25.930	25.930	5,028,349
2026-08-19	26.140	26.250	25.560	25.910	25.910	7,409,504
2026-08-18	25.270	26.180	25.070	26.160	26.160	10,447,353
2026-08-17	25.530	25.550	24.960	25.260	25.260	9,496,588
2026-08-14	25.830	25.830	25.400	25.480	25.480	5,925,165
2026-08-13	26.250	26.360	25.790	25.850	25.850	6,314,368
2026-08-12	26.600	26.600	25.920	26.250	26.250	7,088,835
2026-08-11	25.900	26.920	25.810	26.600	26.600	9,661,478
2026-08-10	25.270	26.030	25.270	26.000	26.000	9,509,750
2026-08-07	25.500	25.850	25.010	25.240	25.240	10,860,325
2026-08-06	27.100	27.160	26.380	26.400	25.460	18,566,792
2026-08-05	27.300	27.420	26.880	27.230	26.260	11,118,155
2026-08-04	27.560	27.920	26.790	27.300	26.328	11,965,588
2026-08-03	27.160	27.990	26.700	27.580	26.598	13,095,203
2026-07-31	27.530	28.000	27.000	27.170	26.202	14,575,624
2026-07-30	27.450	28.100	26.950	27.830	27.830	16,608,510
2026-07-29	27.590	28.500	27.420	27.690	27.690	17,778,817
2026-07-28	27.490	28.030	27.150	27.590	27.590	11,050,219
2026-07-27	26.500	27.800	26.090	27.750	27.750	11,879,164
2026-07-24	27.630	27.630	25.750	26.500	26.500	15,303,471
2026-07-23	27.100	27.910	27.100	27.740	27.740	10,631,196
2026-07-22	27.440	27.640	26.780	27.220	27.220	10,147,770
2026-07-21	26.300	28.050	26.150	27.650	27.650	21,127,070
2026-07-20	25.720	26.690	25.400	26.280	26.280	15,028,704
2026-07-17	26.220	26.370	25.400	25.750	25.750	10,482,080

Page 1 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.