Shijiazhuang Kelin Elec Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.700	19.900	19.390	19.830	19.830	3,466,106
2026-04-21	19.900	19.950	19.580	19.700	19.700	3,031,756
2026-04-20	19.970	20.200	19.650	19.900	19.900	3,600,412
2026-04-17	19.830	19.990	19.450	19.880	19.880	3,832,729
2026-04-16	19.670	19.970	19.430	19.820	19.820	3,606,663
2026-04-15	19.970	20.080	19.520	19.670	19.670	4,882,438
2026-04-14	19.600	19.900	19.600	19.840	19.840	2,565,145
2026-04-13	19.560	19.750	19.250	19.650	19.650	3,105,576
2026-04-10	19.420	20.000	19.420	19.700	19.700	3,086,548
2026-04-09	19.500	19.520	19.100	19.420	19.420	3,417,700
2026-04-08	19.160	19.760	19.120	19.690	19.690	4,347,254
2026-04-07	19.250	19.300	18.650	18.830	18.830	3,868,809
2026-04-03	19.820	19.920	19.150	19.280	19.280	3,348,389
2026-04-02	20.070	20.420	19.630	19.770	19.770	3,585,186
2026-04-01	20.200	20.650	19.970	20.150	20.150	3,431,742
2026-03-31	20.690	20.690	19.820	19.910	19.910	5,682,734
2026-03-30	21.370	21.470	20.240	20.670	20.670	6,330,145
2026-03-27	21.120	22.000	21.040	21.690	21.690	4,505,294
2026-03-26	21.990	22.030	21.250	21.440	21.440	4,901,107
2026-03-25	22.340	22.980	21.900	22.050	22.050	6,586,538
2026-03-24	21.850	22.700	21.560	22.190	22.190	7,687,686
2026-03-23	21.920	22.240	20.980	21.180	21.180	8,903,286
2026-03-20	23.320	23.320	22.400	22.410	22.410	6,360,660
2026-03-19	24.080	24.080	22.780	22.860	22.860	8,613,384
2026-03-18	24.400	24.950	23.880	24.370	24.370	8,866,398
2026-03-17	23.700	25.660	23.660	24.450	24.450	17,233,029
2026-03-16	23.040	23.960	21.700	23.870	23.870	15,141,162
2026-03-13	22.260	23.460	20.420	22.540	22.540	24,061,398
2026-03-12	23.610	23.610	22.500	22.650	22.650	6,967,186
2026-03-11	23.580	24.070	23.350	23.460	23.460	7,262,655
2026-03-10	23.320	24.110	22.980	23.810	23.810	7,816,123
2026-03-09	23.670	23.870	22.600	23.320	23.320	9,428,243
2026-03-06	22.230	23.920	22.110	23.670	23.670	11,365,112
2026-03-05	21.710	22.500	21.710	22.170	22.170	8,024,118
2026-03-04	20.770	21.970	20.670	21.370	21.370	6,831,447
2026-03-03	21.680	21.780	20.810	20.910	20.910	5,774,965
2026-03-02	21.580	21.990	21.370	21.620	21.620	4,917,951
2026-02-27	22.200	22.290	21.750	21.810	21.810	5,067,887
2026-02-26	21.660	22.710	21.620	22.410	22.410	6,882,433
2026-02-25	21.850	21.940	21.550	21.650	21.650	4,605,766
2026-02-24	21.400	22.000	21.160	21.750	21.750	5,863,842
2026-02-13	21.200	21.400	20.710	21.210	21.210	3,947,922
2026-02-12	20.300	21.500	20.150	21.250	21.250	7,537,574
2026-02-11	20.610	21.230	20.440	20.950	20.950	4,036,773
2026-02-10	20.500	20.810	20.330	20.610	20.610	2,962,723
2026-02-09	20.650	20.740	20.400	20.580	20.580	2,768,717
2026-02-06	20.300	20.750	20.230	20.440	20.440	2,533,611
2026-02-05	21.100	21.130	20.330	20.490	20.490	4,557,444
2026-02-04	21.220	21.440	20.670	21.210	21.210	5,155,293
2026-02-03	20.910	21.350	20.680	21.230	21.230	7,099,056
2026-02-02	21.150	21.600	20.900	20.920	20.920	7,759,987
2026-01-30	20.710	21.190	19.890	21.100	21.100	8,339,181
2026-01-29	21.230	21.490	20.560	20.710	20.710	5,248,439
2026-01-28	21.440	21.780	21.160	21.290	21.290	6,192,599
2026-01-27	21.740	21.880	20.750	21.440	21.440	9,123,979
2026-01-26	20.410	22.170	20.190	21.740	21.740	14,935,808
2026-01-23	19.770	20.370	19.500	20.150	20.150	6,928,460
2026-01-22	19.880	20.000	19.590	19.760	19.760	5,123,070
2026-01-21	19.520	19.910	19.150	19.870	19.870	7,925,075
2026-01-20	19.550	19.870	19.220	19.710	19.710	9,142,867

← NewerPage 3 of 21 · 1,217 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.