Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	24.230	24.480	24.100	24.370	24.370	633,765
2023-10-25	24.310	24.800	24.130	24.350	24.350	1,034,140
2023-10-24	24.130	24.340	23.990	24.250	24.250	875,780
2023-10-23	24.200	24.450	23.800	23.940	23.940	1,178,400
2023-10-20	24.250	24.740	24.130	24.290	24.290	1,077,287
2023-10-19	24.800	24.890	24.370	24.370	24.370	1,042,453
2023-10-18	25.100	25.180	24.820	24.820	24.820	977,802
2023-10-17	25.020	25.450	24.990	25.270	25.270	1,128,088
2023-10-16	25.550	25.820	25.150	25.250	25.250	1,421,075
2023-10-13	25.620	25.870	25.530	25.740	25.740	776,911
2023-10-12	25.960	26.120	25.620	25.650	25.650	763,440
2023-10-11	26.010	26.200	25.810	25.910	25.910	753,221
2023-10-10	26.370	26.500	25.930	26.000	26.000	922,427
2023-10-09	26.640	26.950	26.190	26.310	26.310	1,327,391
2023-09-28	26.840	27.080	26.600	26.660	26.660	715,851
2023-09-27	26.670	26.960	26.400	26.720	26.720	936,200
2023-09-26	26.910	27.020	26.510	26.560	26.560	629,366
2023-09-25	27.060	27.450	26.810	27.020	27.020	737,287
2023-09-22	26.690	27.160	26.650	27.130	27.130	744,680
2023-09-21	27.040	27.040	26.560	26.710	26.710	800,178
2023-09-20	26.920	27.230	26.810	26.850	26.850	648,200
2023-09-19	27.370	27.370	26.960	27.130	27.130	732,660
2023-09-18	27.060	27.630	26.960	27.430	27.430	1,015,740
2023-09-15	27.200	27.370	26.960	27.160	27.160	747,951
2023-09-14	27.460	27.480	26.940	27.180	27.180	874,836
2023-09-13	27.660	27.850	27.230	27.450	27.450	886,697
2023-09-12	27.220	27.880	27.180	27.710	27.710	1,867,400
2023-09-11	27.620	27.700	27.180	27.250	27.250	1,350,752
2023-09-08	27.130	27.660	27.130	27.360	27.360	987,852
2023-09-07	27.550	27.650	27.210	27.280	27.280	1,128,709
2023-09-06	27.630	27.740	27.380	27.630	27.630	881,155
2023-09-05	27.690	27.960	27.540	27.600	27.600	1,099,697
2023-09-04	27.100	27.780	26.940	27.690	27.690	2,497,320
2023-09-01	26.630	27.190	26.460	26.970	26.970	1,415,760
2023-08-31	26.820	27.170	26.540	26.610	26.610	1,558,624
2023-08-30	26.560	27.080	26.420	26.730	26.730	1,582,631
2023-08-29	25.750	26.690	25.570	26.580	26.580	1,750,640
2023-08-28	26.550	26.800	25.830	25.840	25.840	1,759,626
2023-08-25	26.060	26.130	25.500	25.580	25.580	1,095,498
2023-08-24	26.150	26.290	25.580	25.970	25.970	1,179,984
2023-08-23	26.530	26.530	25.780	25.900	25.900	1,179,100
2023-08-22	26.270	26.290	25.700	26.140	26.140	1,102,537
2023-08-21	26.430	26.760	26.040	26.040	26.040	986,600
2023-08-18	27.040	27.180	26.510	26.510	26.510	841,325
2023-08-17	26.520	27.150	26.190	27.090	27.090	1,309,584
2023-08-16	26.720	26.870	26.400	26.480	26.480	1,006,000
2023-08-15	27.140	27.460	26.750	26.890	26.890	911,255
2023-08-14	27.170	27.280	26.640	27.140	27.140	1,422,940
2023-08-11	27.960	28.000	27.230	27.280	27.280	1,361,338
2023-08-10	28.480	28.480	27.680	27.850	27.850	1,145,491
2023-08-09	28.760	28.860	28.200	28.410	28.410	1,854,093
2023-08-08	27.840	29.490	27.840	28.770	28.770	3,742,710
2023-08-07	27.020	28.000	26.750	27.930	27.930	2,421,284
2023-08-04	27.200	27.470	26.970	27.040	27.040	1,306,349
2023-08-03	27.290	27.390	27.070	27.280	27.280	996,087
2023-08-02	27.380	27.520	27.000	27.380	27.380	1,100,000
2023-08-01	27.900	27.900	27.350	27.430	27.430	1,092,900
2023-07-31	27.970	28.100	27.570	27.700	27.700	1,432,498
2023-07-28	27.560	28.050	27.310	27.990	27.990	1,561,440
2023-07-27	27.500	28.000	27.270	27.470	27.470	1,587,730

← NewerPage 13 of 21 · 1,215 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.