Shijiazhuang Kelin Elec Co historical data

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

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
2026-09-18	18.150	18.330	18.010	18.090	18.090	2,737,795
2026-09-17	17.970	18.110	17.850	18.070	18.070	1,540,386
2026-09-16	17.980	18.200	17.720	17.960	17.960	2,515,341
2026-09-15	17.800	18.330	17.800	18.050	18.050	3,442,748
2026-09-14	17.890	18.040	17.700	17.900	17.900	1,770,755
2026-09-11	18.150	18.340	17.820	17.890	17.890	4,727,954
2026-09-10	18.060	18.400	18.000	18.350	18.350	2,215,204
2026-09-09	18.180	18.270	17.970	18.140	18.140	1,641,740
2026-09-08	18.300	18.340	18.050	18.180	18.180	2,404,476
2026-09-07	18.550	18.640	18.080	18.320	18.320	2,996,684
2026-09-04	18.510	18.950	18.400	18.500	18.500	4,108,470
2026-09-03	18.250	18.640	18.110	18.500	18.500	3,754,331
2026-09-02	17.900	18.180	17.810	18.120	18.120	2,047,433
2026-09-01	18.050	18.180	17.900	18.080	18.080	1,831,648
2026-08-31	17.810	18.150	17.750	17.940	17.940	1,859,435
2026-08-28	17.970	18.070	17.700	17.900	17.900	2,125,264
2026-08-27	18.000	18.030	17.760	17.890	17.890	1,916,820
2026-08-26	17.940	18.060	17.760	17.980	17.980	2,329,278
2026-08-25	17.380	18.090	17.380	17.940	17.940	3,048,392
2026-08-24	18.390	18.450	17.550	17.580	17.580	5,771,736
2026-08-21	18.380	18.720	18.210	18.530	18.530	2,494,873
2026-08-20	18.610	19.100	18.360	18.490	18.490	4,100,050
2026-08-19	18.880	19.420	18.500	18.570	18.570	5,199,768
2026-08-18	18.770	19.730	18.600	19.160	19.160	7,121,605
2026-08-17	18.000	18.880	17.850	18.790	18.790	9,355,708
2026-08-14	17.950	17.960	17.620	17.940	17.940	2,235,183
2026-08-13	18.180	18.390	17.910	17.930	17.930	4,452,541
2026-08-12	18.600	18.690	18.150	18.320	18.320	4,377,934
2026-08-11	18.380	18.380	17.770	18.060	18.060	3,723,986
2026-08-10	18.080	18.400	17.920	18.390	18.390	2,967,199
2026-08-07	18.360	18.360	17.990	18.030	18.030	3,468,416
2026-08-06	18.650	18.680	18.160	18.350	18.350	2,656,027
2026-08-05	18.390	18.660	18.330	18.640	18.640	2,814,030
2026-08-04	18.570	18.600	18.300	18.390	18.390	3,143,039
2026-08-03	18.250	18.700	18.150	18.490	18.490	2,413,164
2026-07-31	18.510	18.510	18.160	18.240	18.240	2,357,575
2026-07-30	18.260	18.380	17.900	18.150	18.150	2,657,796
2026-07-29	17.880	18.540	17.850	18.220	18.220	3,618,488
2026-07-28	18.120	18.120	17.750	17.930	17.930	2,600,593
2026-07-27	17.700	18.190	17.700	17.950	17.950	3,434,204
2026-07-24	18.500	18.870	17.700	17.790	17.790	6,655,413
2026-07-23	16.970	18.670	16.860	18.670	18.670	9,073,264
2026-07-22	17.440	17.480	16.870	16.970	16.970	2,962,907

Page 1 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.