Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	20.450	20.650	20.150	20.320	20.320	661,300
2024-01-18	20.700	20.840	19.980	20.480	20.480	1,180,905
2024-01-17	20.900	21.390	20.770	20.820	20.820	1,371,405
2024-01-16	21.020	21.120	20.690	20.900	20.900	841,097
2024-01-15	21.060	21.190	20.850	21.020	21.020	609,321
2024-01-12	21.180	21.480	21.060	21.140	21.140	813,528
2024-01-11	21.400	21.430	20.900	21.150	21.150	1,498,657
2024-01-10	22.090	22.090	21.090	21.470	21.470	1,266,440
2024-01-09	21.180	21.540	20.870	21.290	21.290	984,800
2024-01-08	21.850	21.880	21.150	21.180	21.180	1,088,937
2024-01-05	21.760	22.160	21.660	21.800	21.800	930,905
2024-01-04	21.880	21.990	21.680	21.810	21.810	679,976
2024-01-03	22.000	22.110	21.780	21.900	21.900	739,153
2024-01-02	22.210	22.330	22.000	22.000	22.000	816,500
2023-12-29	22.190	22.370	22.080	22.300	22.300	896,920
2023-12-28	21.740	22.340	21.490	22.150	22.150	1,194,565
2023-12-27	21.500	21.700	21.370	21.580	21.580	761,571
2023-12-26	22.140	22.210	21.500	21.540	21.540	876,110
2023-12-25	21.790	22.260	21.540	22.220	22.220	1,552,738
2023-12-22	21.630	22.070	21.500	21.820	21.820	1,423,331
2023-12-21	21.280	21.730	21.020	21.650	21.650	1,085,066
2023-12-20	21.770	21.970	21.320	21.340	21.340	940,160
2023-12-19	21.620	21.960	21.620	21.780	21.780	809,100
2023-12-18	22.210	22.380	21.680	21.710	21.710	908,189
2023-12-15	22.610	22.850	22.220	22.240	22.240	774,477
2023-12-14	22.460	22.840	22.440	22.620	22.620	791,462
2023-12-13	22.730	22.760	22.350	22.390	22.390	940,503
2023-12-12	22.930	22.950	22.620	22.770	22.770	686,548
2023-12-11	22.650	23.080	22.270	22.920	22.920	1,285,014
2023-12-08	22.770	23.070	22.700	22.700	22.700	1,209,352
2023-12-07	22.990	23.110	22.660	22.790	22.790	1,098,138
2023-12-06	23.050	23.220	22.770	23.020	23.020	852,574
2023-12-05	23.350	23.560	22.950	22.980	22.980	1,300,958
2023-12-04	22.970	23.500	22.810	23.370	23.370	1,646,692
2023-12-01	22.880	23.130	22.660	22.900	22.900	1,343,612
2023-11-30	23.180	23.180	22.780	22.940	22.940	1,360,700
2023-11-29	23.790	23.820	23.220	23.290	23.290	1,223,826
2023-11-28	23.530	23.870	23.400	23.750	23.750	1,615,886
2023-11-27	23.650	23.880	23.260	23.550	23.550	2,252,097
2023-11-24	24.190	24.220	23.420	23.580	23.580	2,788,566
2023-11-23	24.300	24.740	24.000	24.190	24.190	3,046,661
2023-11-22	23.580	25.480	23.360	24.380	24.380	4,909,386
2023-11-21	23.100	23.650	22.970	23.580	23.580	2,755,671
2023-11-20	22.970	23.230	22.680	23.140	23.140	1,897,720
2023-11-17	22.900	23.010	22.660	22.950	22.950	882,868
2023-11-16	23.110	23.280	22.880	22.970	22.970	1,043,598
2023-11-15	22.950	23.400	22.810	23.190	23.190	2,129,727
2023-11-14	22.420	22.870	22.390	22.830	22.830	1,718,780
2023-11-13	22.860	23.040	22.190	22.420	22.420	2,211,000
2023-11-10	22.940	23.010	22.800	22.820	22.820	1,013,336
2023-11-09	22.880	23.260	22.880	23.090	23.090	1,037,376
2023-11-08	23.160	23.230	22.950	23.050	23.050	1,170,600
2023-11-07	23.160	23.220	22.830	23.150	23.150	1,407,400
2023-11-06	22.780	23.150	22.650	23.140	23.140	1,860,800
2023-11-03	22.500	22.950	22.500	22.740	22.740	1,279,889
2023-11-02	23.250	23.250	22.520	22.530	22.530	1,885,458
2023-11-01	22.980	23.160	22.650	22.760	22.760	1,658,595
2023-10-31	23.250	23.250	22.840	22.980	22.980	1,909,741
2023-10-30	24.670	24.920	22.680	23.350	23.350	4,543,493
2023-10-27	24.240	25.380	24.180	25.200	25.200	1,609,787

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.