Shijiazhuang Kelin Elec Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.560	17.710	16.400	17.050	17.050	6,618,743
2026-07-20	17.680	18.320	17.620	17.730	17.730	3,175,624
2026-07-17	18.800	18.860	17.460	17.720	17.720	5,825,059
2026-07-16	19.070	19.070	18.790	18.870	18.870	2,154,865
2026-07-15	19.130	19.190	18.930	19.070	19.070	2,214,766
2026-07-14	18.860	19.150	18.610	19.080	19.080	2,444,289
2026-07-13	19.100	19.150	18.880	19.010	19.010	2,892,427
2026-07-10	19.570	19.770	19.210	19.220	19.220	3,682,006
2026-07-09	19.160	19.600	18.820	19.600	19.600	5,097,916
2026-07-08	19.520	19.520	18.950	19.190	19.190	4,220,484
2026-07-07	19.530	20.130	19.200	19.470	19.470	5,226,983
2026-07-06	20.690	20.990	19.540	19.610	19.610	7,047,771
2026-07-03	20.860	21.400	20.600	20.630	20.630	9,063,862
2026-07-02	20.030	21.750	19.870	21.080	21.080	12,213,208
2026-07-01	19.890	20.640	19.800	20.180	20.180	9,270,312
2026-06-30	19.100	19.760	18.860	19.560	19.560	7,001,218
2026-06-29	19.150	19.970	18.510	19.090	19.090	8,098,693
2026-06-26	19.490	19.700	18.910	19.110	19.110	5,480,240
2026-06-25	19.100	19.980	18.610	19.460	19.460	8,675,392
2026-06-24	19.060	19.560	18.700	19.250	19.250	5,709,607
2026-06-23	19.250	19.410	18.910	19.110	19.110	4,418,876
2026-06-22	19.500	19.540	18.750	19.230	19.230	5,507,712
2026-06-18	19.500	19.800	19.130	19.340	19.340	4,926,696
2026-06-17	19.900	19.970	19.360	19.550	19.550	7,128,886
2026-06-16	20.150	20.450	19.830	20.030	20.030	8,004,226
2026-06-15	20.110	21.190	19.950	20.050	20.050	16,465,399
2026-06-12	19.650	21.190	19.500	20.730	20.730	17,038,251
2026-06-11	19.470	19.610	19.150	19.260	19.260	5,549,309
2026-06-10	19.630	19.980	19.320	19.460	19.460	6,840,132
2026-06-09	19.700	20.500	19.140	20.030	20.030	11,886,423
2026-06-08	18.900	19.760	18.700	19.270	19.270	9,787,212
2026-06-05	20.490	21.000	19.800	19.950	19.950	9,469,448
2026-06-04	20.890	22.370	20.330	20.510	20.510	13,898,514
2026-06-03	22.660	22.700	20.900	21.100	21.100	12,473,500
2026-06-02	23.100	23.470	22.120	22.640	22.640	11,590,964
2026-06-01	24.860	25.200	23.250	23.360	23.360	17,859,714
2026-05-29	25.520	27.380	24.790	24.970	24.970	36,182,997
2026-05-28	23.020	24.890	23.020	24.890	24.890	8,219,244
2026-05-27	23.000	23.780	22.500	22.630	22.630	8,370,662
2026-05-26	22.500	24.190	21.860	23.390	23.390	13,520,819
2026-05-25	22.750	23.240	21.530	22.190	22.190	10,099,432
2026-05-22	23.000	24.400	22.810	22.970	22.970	8,069,590
2026-05-21	23.660	25.450	22.850	23.000	23.000	12,123,977
2026-05-20	23.890	24.130	23.150	23.580	23.580	7,976,239
2026-05-19	23.580	25.170	23.580	24.130	24.130	11,252,961
2026-05-18	22.920	24.550	21.800	23.820	23.820	14,137,219
2026-05-15	24.950	25.200	22.450	22.640	22.640	13,139,377
2026-05-14	25.340	25.640	24.620	24.900	24.900	9,550,634
2026-05-13	24.300	25.820	24.100	25.240	25.240	11,894,156
2026-05-12	25.010	25.380	24.340	24.420	24.420	10,206,075
2026-05-11	25.600	26.500	24.920	25.290	25.092	15,637,192
2026-05-08	23.900	24.960	23.510	24.330	24.139	12,495,771
2026-05-07	23.660	24.800	23.540	24.340	24.149	22,218,430
2026-05-06	22.180	23.870	22.000	23.620	23.435	22,492,850
2026-04-30	20.910	21.980	20.340	21.700	21.700	12,953,886
2026-04-29	18.900	20.700	18.580	20.150	20.150	10,771,249
2026-04-28	19.220	19.300	18.840	19.250	19.250	3,244,514
2026-04-27	19.280	19.420	19.070	19.210	19.210	2,804,412
2026-04-24	19.250	19.580	19.120	19.270	19.270	2,661,101
2026-04-23	19.800	20.100	19.300	19.420	19.420	3,879,871

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.7000 CNY
2022-06-13	0.2000 CNY
2021-05-20	0.2100 CNY
2020-05-22	0.1700 CNY
2019-05-28	0.1650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.