Shijiazhuang Kelin Elec Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.760	19.670	18.750	19.490	19.490	13,177,979
2026-01-16	19.150	19.500	18.600	18.770	18.770	7,756,774
2026-01-15	17.980	19.100	17.950	18.610	18.610	8,818,453
2026-01-14	18.330	18.430	17.900	18.140	18.140	6,561,366
2026-01-13	18.300	18.660	18.130	18.300	18.300	6,674,571
2026-01-12	18.570	18.590	18.160	18.310	18.310	4,871,871
2026-01-09	18.490	18.650	18.360	18.480	18.480	3,622,566
2026-01-08	18.710	18.710	18.410	18.500	18.500	4,193,673
2026-01-07	18.680	18.940	18.600	18.740	18.740	3,643,331
2026-01-06	18.950	19.130	18.560	18.760	18.760	5,206,138
2026-01-05	18.010	19.150	18.010	18.760	18.760	9,423,668
2025-12-31	17.520	18.390	17.520	18.020	18.020	7,936,651
2025-12-30	17.630	17.820	17.350	17.470	17.470	2,887,888
2025-12-29	17.770	17.770	17.390	17.560	17.560	2,476,257
2025-12-26	17.910	17.920	17.560	17.690	17.690	2,504,246
2025-12-25	17.770	17.920	17.680	17.910	17.910	2,552,640
2025-12-24	17.200	18.120	17.160	17.790	17.790	5,180,383
2025-12-23	17.300	17.300	17.110	17.190	17.190	2,029,094
2025-12-22	17.330	17.620	17.110	17.150	17.150	3,589,805
2025-12-19	17.300	17.570	17.250	17.300	17.300	2,376,388
2025-12-18	17.700	17.700	17.280	17.300	17.300	3,928,236
2025-12-17	17.650	17.820	17.450	17.740	17.740	2,706,468
2025-12-16	17.960	18.040	17.650	17.730	17.730	3,160,769
2025-12-15	17.900	18.310	17.800	17.980	17.980	3,841,337
2025-12-12	18.050	18.250	17.870	18.060	18.060	6,839,566
2025-12-11	17.930	18.180	17.810	17.820	17.820	3,566,589
2025-12-10	18.000	18.180	17.800	17.910	17.910	4,023,610
2025-12-09	17.150	18.270	17.070	18.040	18.040	8,392,074
2025-12-08	17.180	17.210	16.610	17.140	17.140	5,189,914
2025-12-05	17.140	17.460	17.100	17.360	17.360	2,948,309
2025-12-04	17.030	17.340	17.000	17.140	17.140	3,409,997
2025-12-03	17.090	17.180	16.940	17.080	17.080	2,070,135
2025-12-02	17.260	17.280	17.000	17.080	17.080	2,037,710
2025-12-01	17.190	17.360	17.010	17.260	17.260	2,315,162
2025-11-28	16.830	17.220	16.830	17.150	17.150	2,883,038
2025-11-27	16.980	17.130	16.900	16.960	16.960	2,116,647
2025-11-26	17.000	17.140	16.860	16.970	16.970	2,590,547
2025-11-25	16.960	17.230	16.890	17.040	17.040	3,169,113
2025-11-24	16.710	17.330	16.610	16.800	16.800	3,902,944
2025-11-21	17.350	17.420	16.500	16.710	16.710	7,382,880
2025-11-20	17.680	17.820	17.430	17.490	17.490	2,536,455
2025-11-19	17.830	18.100	17.500	17.630	17.630	3,404,383
2025-11-18	18.340	18.370	17.710	17.910	17.910	5,363,884
2025-11-17	18.510	18.560	17.960	18.330	18.330	4,144,254
2025-11-14	18.830	18.860	18.440	18.510	18.510	3,399,785
2025-11-13	18.990	19.040	18.720	18.890	18.890	4,396,012
2025-11-12	19.390	19.580	18.780	19.030	19.030	5,901,880
2025-11-11	19.810	20.100	19.320	19.600	19.600	4,979,649
2025-11-10	19.950	20.120	19.200	19.810	19.810	6,247,872
2025-11-07	19.690	20.250	19.600	19.830	19.830	6,370,294
2025-11-06	19.640	20.130	19.440	19.720	19.720	7,616,144
2025-11-05	18.860	19.880	18.680	19.630	19.630	9,412,323
2025-11-04	19.190	19.570	19.000	19.180	19.180	6,134,206
2025-11-03	19.360	19.500	18.890	19.190	19.190	5,481,328
2025-10-31	19.100	19.690	19.100	19.330	19.330	5,026,736
2025-10-30	19.570	19.760	19.120	19.370	19.370	6,736,753
2025-10-29	19.580	20.150	19.440	19.660	19.660	8,812,827
2025-10-28	19.750	20.060	19.440	19.610	19.610	6,099,037
2025-10-27	19.800	20.280	19.310	19.710	19.710	10,071,403
2025-10-24	19.590	19.590	18.930	19.360	19.360	11,487,961

← NewerPage 4 of 21 · 1,212 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.