Kingclean Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 21.030 | 21.040 | 20.410 | 20.420 | 20.420 | 2,084,357 |
| 2024-07-22 | 21.490 | 21.600 | 20.890 | 21.030 | 21.030 | 2,233,486 |
| 2024-07-19 | 21.660 | 21.760 | 21.420 | 21.480 | 21.480 | 1,514,300 |
| 2024-07-18 | 21.510 | 21.710 | 21.400 | 21.650 | 21.650 | 1,438,938 |
| 2024-07-17 | 21.730 | 21.870 | 21.410 | 21.690 | 21.690 | 1,786,266 |
| 2024-07-16 | 21.900 | 22.080 | 21.660 | 21.810 | 21.810 | 2,038,900 |
| 2024-07-15 | 22.250 | 22.250 | 21.380 | 22.030 | 22.030 | 3,104,200 |
| 2024-07-12 | 21.390 | 22.120 | 21.200 | 21.860 | 21.860 | 3,916,723 |
| 2024-07-11 | 20.350 | 21.600 | 20.140 | 21.460 | 21.460 | 5,806,299 |
| 2024-07-10 | 20.030 | 20.190 | 19.870 | 20.040 | 20.040 | 1,693,800 |
| 2024-07-09 | 19.760 | 20.100 | 19.480 | 20.000 | 20.000 | 2,345,357 |
| 2024-07-08 | 20.460 | 20.460 | 19.670 | 19.760 | 19.760 | 2,216,317 |
| 2024-07-05 | 20.380 | 20.380 | 20.380 | 20.380 | 20.380 | 0 |
| 2024-07-04 | 20.520 | 20.770 | 20.330 | 20.380 | 20.380 | 1,769,070 |
| 2024-07-03 | 20.800 | 21.020 | 20.430 | 20.520 | 20.520 | 2,018,660 |
| 2024-07-02 | 21.700 | 21.850 | 20.800 | 20.890 | 20.890 | 2,665,883 |
| 2024-07-01 | 21.540 | 21.870 | 21.220 | 21.750 | 21.750 | 1,886,900 |
| 2024-06-28 | 21.630 | 21.990 | 21.470 | 21.600 | 21.600 | 1,731,980 |
| 2024-06-27 | 22.190 | 22.320 | 21.580 | 21.660 | 21.660 | 2,295,097 |
| 2024-06-26 | 22.080 | 22.400 | 22.000 | 22.380 | 22.380 | 2,026,900 |
| 2024-06-25 | 22.010 | 22.520 | 22.010 | 22.250 | 22.250 | 2,420,694 |
| 2024-06-24 | 22.480 | 22.770 | 21.900 | 22.160 | 22.160 | 2,043,140 |
| 2024-06-21 | 22.700 | 22.980 | 22.500 | 22.790 | 22.790 | 1,733,300 |
| 2024-06-20 | 23.100 | 23.190 | 22.730 | 22.820 | 22.820 | 2,128,598 |
| 2024-06-19 | 23.760 | 23.790 | 23.100 | 23.170 | 23.170 | 2,403,860 |
| 2024-06-18 | 25.160 | 25.160 | 23.500 | 23.650 | 23.650 | 4,496,085 |
| 2024-06-17 | 24.820 | 25.040 | 24.100 | 24.200 | 24.200 | 4,943,150 |
| 2024-06-14 | 25.110 | 25.300 | 24.520 | 25.000 | 25.000 | 4,710,716 |
| 2024-06-13 | 25.660 | 25.860 | 24.980 | 25.110 | 25.110 | 2,405,221 |
| 2024-06-12 | 25.650 | 25.990 | 25.510 | 25.710 | 25.710 | 1,407,800 |
| 2024-06-11 | 26.110 | 26.250 | 25.670 | 25.830 | 25.830 | 1,836,000 |
| 2024-06-07 | 26.200 | 26.350 | 25.740 | 25.970 | 25.970 | 1,852,060 |
| 2024-06-06 | 26.670 | 26.670 | 25.850 | 26.190 | 26.190 | 2,076,618 |
| 2024-06-05 | 26.810 | 27.060 | 26.220 | 26.290 | 26.290 | 1,799,584 |
| 2024-06-04 | 26.720 | 26.930 | 26.380 | 26.760 | 26.760 | 1,818,941 |
| 2024-06-03 | 26.640 | 27.500 | 26.560 | 26.790 | 26.790 | 3,320,400 |
| 2024-05-31 | 26.590 | 27.360 | 26.580 | 26.720 | 26.720 | 1,421,000 |
| 2024-05-30 | 26.740 | 27.180 | 26.710 | 26.920 | 26.920 | 1,219,500 |
| 2024-05-29 | 26.800 | 27.190 | 26.700 | 26.980 | 26.980 | 1,368,260 |
| 2024-05-28 | 27.250 | 27.500 | 26.880 | 26.920 | 26.920 | 1,929,500 |
| 2024-05-27 | 27.050 | 27.440 | 26.960 | 27.420 | 27.420 | 1,648,100 |
| 2024-05-24 | 27.500 | 27.500 | 27.000 | 27.120 | 27.120 | 1,618,040 |
| 2024-05-23 | 27.570 | 27.630 | 27.180 | 27.290 | 27.290 | 1,899,800 |
| 2024-05-22 | 28.180 | 28.400 | 27.410 | 27.440 | 27.440 | 1,994,900 |
| 2024-05-21 | 27.780 | 28.600 | 27.610 | 28.330 | 28.330 | 3,165,857 |
| 2024-05-20 | 27.680 | 27.980 | 27.560 | 27.770 | 27.770 | 3,187,076 |
| 2024-05-17 | 28.100 | 28.490 | 27.200 | 27.450 | 27.450 | 4,316,700 |
| 2024-05-16 | 28.450 | 28.740 | 28.270 | 28.540 | 28.540 | 2,530,140 |
| 2024-05-15 | 29.110 | 29.120 | 28.120 | 28.400 | 28.400 | 3,243,120 |
| 2024-05-14 | 28.770 | 29.460 | 28.710 | 28.900 | 28.900 | 4,158,986 |
| 2024-05-13 | 28.450 | 29.450 | 28.030 | 29.150 | 29.150 | 5,413,450 |
| 2024-05-10 | 27.800 | 28.970 | 27.660 | 28.570 | 28.570 | 3,624,669 |
| 2024-05-09 | 27.720 | 28.160 | 27.700 | 28.000 | 28.000 | 2,636,896 |
| 2024-05-08 | 28.050 | 28.470 | 27.780 | 28.140 | 28.140 | 2,360,632 |
| 2024-05-07 | 28.210 | 28.490 | 27.500 | 27.950 | 27.950 | 4,119,192 |
| 2024-05-06 | 26.920 | 28.820 | 26.800 | 28.480 | 28.480 | 7,601,308 |
| 2024-04-30 | 25.980 | 27.150 | 25.980 | 26.390 | 26.390 | 7,834,736 |
| 2024-04-29 | 24.900 | 25.090 | 24.720 | 25.080 | 25.080 | 1,860,009 |
| 2024-04-26 | 24.480 | 25.030 | 24.430 | 24.950 | 24.950 | 1,655,100 |
| 2024-04-25 | 24.290 | 25.110 | 24.290 | 24.720 | 24.720 | 1,425,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 1.0000 CNY |
| 2022-07-18 | 1.0000 CNY |
| 2021-07-08 | 2.8000 CNY |
| 2020-06-08 | 0.2600 CNY |
| 2019-06-05 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.