Kingclean Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 24.990 | 24.990 | 24.010 | 24.790 | 24.790 | 2,791,949 |
| 2024-04-23 | 25.510 | 26.000 | 24.950 | 25.010 | 25.010 | 3,043,490 |
| 2024-04-22 | 25.330 | 26.300 | 25.260 | 25.820 | 25.820 | 2,615,959 |
| 2024-04-19 | 25.650 | 26.210 | 25.540 | 25.680 | 25.680 | 2,508,906 |
| 2024-04-18 | 25.330 | 26.210 | 25.150 | 25.950 | 25.950 | 4,078,480 |
| 2024-04-17 | 24.580 | 25.580 | 24.280 | 25.430 | 25.430 | 3,872,939 |
| 2024-04-16 | 24.750 | 24.990 | 24.240 | 24.280 | 24.280 | 3,109,830 |
| 2024-04-15 | 24.700 | 24.870 | 24.160 | 24.730 | 24.730 | 2,615,154 |
| 2024-04-12 | 23.890 | 24.700 | 23.890 | 24.490 | 24.490 | 2,063,300 |
| 2024-04-11 | 24.020 | 24.140 | 23.780 | 23.870 | 23.870 | 1,283,223 |
| 2024-04-10 | 24.190 | 24.510 | 24.060 | 24.110 | 24.110 | 1,545,920 |
| 2024-04-09 | 24.170 | 24.590 | 24.020 | 24.150 | 24.150 | 1,578,888 |
| 2024-04-08 | 24.420 | 24.770 | 23.950 | 24.070 | 24.070 | 2,593,153 |
| 2024-04-03 | 23.690 | 24.660 | 23.480 | 24.420 | 24.420 | 2,756,139 |
| 2024-04-02 | 23.650 | 23.750 | 23.220 | 23.600 | 23.600 | 1,426,158 |
| 2024-04-01 | 23.240 | 23.740 | 23.170 | 23.460 | 23.460 | 2,033,652 |
| 2024-03-29 | 22.570 | 23.250 | 22.500 | 23.250 | 23.250 | 701,971 |
| 2024-03-28 | 22.260 | 22.730 | 22.150 | 22.540 | 22.540 | 1,446,541 |
| 2024-03-27 | 22.700 | 22.840 | 22.170 | 22.180 | 22.180 | 1,345,359 |
| 2024-03-26 | 22.760 | 22.820 | 22.450 | 22.710 | 22.710 | 1,222,039 |
| 2024-03-25 | 22.980 | 23.430 | 22.620 | 22.750 | 22.750 | 2,032,878 |
| 2024-03-22 | 22.730 | 23.470 | 22.730 | 23.080 | 23.080 | 2,251,519 |
| 2024-03-21 | 23.030 | 23.230 | 22.780 | 22.870 | 22.870 | 1,337,824 |
| 2024-03-20 | 22.770 | 23.080 | 22.570 | 23.030 | 23.030 | 1,969,377 |
| 2024-03-19 | 23.320 | 23.320 | 22.690 | 22.710 | 22.710 | 2,665,176 |
| 2024-03-18 | 23.600 | 23.600 | 23.000 | 23.210 | 23.210 | 3,539,733 |
| 2024-03-15 | 22.870 | 23.700 | 22.550 | 23.660 | 23.660 | 5,315,904 |
| 2024-03-14 | 22.390 | 22.800 | 22.170 | 22.750 | 22.750 | 4,042,633 |
| 2024-03-13 | 21.710 | 22.300 | 21.610 | 22.220 | 22.220 | 2,851,199 |
| 2024-03-12 | 21.680 | 21.780 | 21.420 | 21.670 | 21.670 | 1,268,653 |
| 2024-03-11 | 21.620 | 21.770 | 21.240 | 21.610 | 21.610 | 1,282,863 |
| 2024-03-08 | 21.470 | 21.660 | 21.230 | 21.530 | 21.530 | 1,226,040 |
| 2024-03-07 | 21.670 | 21.870 | 21.300 | 21.340 | 21.340 | 1,684,735 |
| 2024-03-06 | 21.320 | 21.800 | 20.930 | 21.460 | 21.460 | 1,991,165 |
| 2024-03-05 | 21.750 | 21.750 | 21.410 | 21.540 | 21.540 | 1,669,157 |
| 2024-03-04 | 22.150 | 22.190 | 21.610 | 21.750 | 21.750 | 2,255,700 |
| 2024-03-01 | 21.980 | 22.430 | 21.770 | 22.150 | 22.150 | 2,839,342 |
| 2024-02-29 | 20.600 | 21.770 | 20.600 | 21.760 | 21.760 | 2,182,832 |
| 2024-02-28 | 22.030 | 22.250 | 21.250 | 21.260 | 21.260 | 3,187,235 |
| 2024-02-27 | 21.980 | 22.180 | 21.450 | 22.160 | 22.160 | 3,051,594 |
| 2024-02-26 | 22.000 | 22.500 | 21.180 | 21.710 | 21.710 | 3,721,367 |
| 2024-02-23 | 20.960 | 21.020 | 20.450 | 21.020 | 21.020 | 1,917,820 |
| 2024-02-22 | 20.850 | 20.940 | 20.500 | 20.800 | 20.800 | 2,090,221 |
| 2024-02-21 | 21.090 | 21.410 | 20.630 | 20.850 | 20.850 | 2,583,433 |
| 2024-02-20 | 20.530 | 21.100 | 20.460 | 20.920 | 20.920 | 2,338,653 |
| 2024-02-19 | 21.840 | 21.840 | 20.170 | 20.700 | 20.700 | 3,894,879 |
| 2024-02-08 | 20.680 | 22.080 | 20.300 | 21.070 | 21.070 | 5,232,771 |
| 2024-02-07 | 18.320 | 20.240 | 18.320 | 20.240 | 20.240 | 4,685,878 |
| 2024-02-06 | 16.250 | 18.400 | 16.230 | 18.400 | 18.400 | 2,506,425 |
| 2024-02-05 | 17.590 | 17.590 | 16.210 | 16.730 | 16.730 | 2,304,940 |
| 2024-02-02 | 18.580 | 18.890 | 17.120 | 17.670 | 17.670 | 1,930,440 |
| 2024-02-01 | 18.900 | 19.120 | 18.250 | 18.710 | 18.710 | 1,304,339 |
| 2024-01-31 | 19.420 | 19.830 | 18.850 | 18.970 | 18.970 | 1,169,720 |
| 2024-01-30 | 19.980 | 20.100 | 19.360 | 19.420 | 19.420 | 1,092,575 |
| 2024-01-29 | 20.370 | 20.540 | 20.000 | 20.020 | 20.020 | 1,070,809 |
| 2024-01-26 | 20.350 | 20.630 | 20.200 | 20.290 | 20.290 | 1,124,104 |
| 2024-01-25 | 19.800 | 20.430 | 19.620 | 20.370 | 20.370 | 1,185,751 |
| 2024-01-24 | 19.390 | 19.970 | 19.160 | 19.690 | 19.690 | 1,232,285 |
| 2024-01-23 | 19.000 | 19.460 | 18.750 | 19.360 | 19.360 | 1,081,863 |
| 2024-01-22 | 20.200 | 20.220 | 19.000 | 19.260 | 19.260 | 1,492,600 |
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.