Shijiazhuang Kelin Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 15.050 | 15.220 | 14.800 | 14.940 | 14.940 | 3,078,373 |
| 2026-10-20 | 15.250 | 15.380 | 14.890 | 14.980 | 14.980 | 3,233,257 |
| 2026-10-19 | 15.280 | 15.390 | 15.110 | 15.330 | 15.330 | 1,648,320 |
| 2026-10-16 | 15.300 | 15.520 | 15.170 | 15.280 | 15.280 | 2,291,735 |
| 2026-10-15 | 15.280 | 15.450 | 15.060 | 15.120 | 15.120 | 2,906,404 |
| 2026-10-14 | 15.850 | 16.080 | 15.550 | 15.580 | 15.580 | 2,201,918 |
| 2026-10-13 | 15.900 | 16.100 | 15.700 | 16.020 | 16.020 | 1,760,318 |
| 2026-10-12 | 16.010 | 16.160 | 15.900 | 15.970 | 15.970 | 2,026,266 |
| 2026-10-09 | 15.920 | 16.060 | 15.700 | 15.990 | 15.990 | 2,856,392 |
| 2026-10-08 | 16.450 | 16.460 | 15.860 | 15.920 | 15.920 | 3,118,688 |
| 2026-09-30 | 16.620 | 16.620 | 16.230 | 16.350 | 16.350 | 2,988,677 |
| 2026-09-29 | 16.400 | 16.640 | 16.400 | 16.450 | 16.450 | 2,054,273 |
| 2026-09-28 | 16.820 | 16.860 | 16.430 | 16.510 | 16.510 | 3,775,169 |
| 2026-09-24 | 17.350 | 17.350 | 16.770 | 16.830 | 16.830 | 3,119,476 |
| 2026-09-23 | 17.280 | 17.350 | 17.040 | 17.280 | 17.280 | 1,831,603 |
| 2026-09-22 | 17.980 | 17.980 | 17.000 | 17.280 | 17.280 | 8,485,791 |
| 2026-09-21 | 18.090 | 18.280 | 17.940 | 18.020 | 18.020 | 2,223,648 |
Page 1 of 1 · 17 trading days
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.