Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	27.500	28.000	27.270	27.470	27.470	1,587,730
2023-07-26	27.810	27.980	27.510	27.600	27.600	982,558
2023-07-25	27.650	28.100	27.400	27.820	27.820	2,013,700
2023-07-24	27.800	28.080	27.160	27.180	27.180	2,455,013
2023-07-21	28.150	28.150	27.480	27.930	27.930	2,034,423
2023-07-20	27.950	28.250	27.650	28.150	28.150	2,580,454
2023-07-19	27.660	27.870	27.410	27.770	27.770	1,350,447
2023-07-18	27.370	27.940	27.110	27.750	27.750	2,063,311
2023-07-17	26.850	27.530	26.550	27.350	27.350	2,505,485
2023-07-14	26.960	27.210	26.770	26.860	26.860	1,652,300
2023-07-13	27.290	27.290	26.400	26.960	26.960	1,754,897
2023-07-12	27.060	27.440	26.820	27.090	27.090	1,933,800
2023-07-11	26.770	27.450	26.630	27.200	27.200	2,429,046
2023-07-10	27.100	27.500	26.490	26.770	26.770	3,156,124
2023-07-07	26.430	27.500	26.250	27.100	27.100	4,492,021
2023-07-06	26.140	26.500	25.810	26.300	26.300	3,917,981
2023-07-05	28.000	28.500	26.800	27.150	26.150	8,387,597
2023-07-04	27.850	27.850	27.600	27.850	26.824	2,753,866
2023-07-03	25.410	25.840	25.060	25.320	24.387	2,120,320
2023-06-30	24.820	25.610	24.700	25.410	24.474	3,174,690
2023-06-29	23.810	24.780	23.710	24.470	23.569	1,906,110
2023-06-28	24.170	24.200	23.620	23.940	23.058	879,796
2023-06-27	23.860	24.290	23.770	24.040	23.155	1,086,231
2023-06-26	23.700	24.120	23.500	23.820	22.943	1,208,442
2023-06-21	24.050	24.130	23.720	23.740	22.866	744,802
2023-06-20	23.940	24.260	23.800	24.070	23.183	921,074
2023-06-19	24.230	24.390	23.880	23.950	23.068	1,489,769
2023-06-16	24.940	24.940	24.290	24.390	23.492	1,551,702
2023-06-15	24.000	24.940	23.640	24.790	23.877	1,863,622
2023-06-14	24.170	24.300	23.820	23.910	23.029	1,182,572
2023-06-13	24.700	25.600	24.000	24.110	23.222	2,588,563
2023-06-12	23.680	24.750	23.230	24.740	23.829	3,475,660
2023-06-09	23.500	23.680	23.180	23.490	22.625	1,405,389
2023-06-08	23.590	23.740	23.240	23.470	22.606	712,980
2023-06-07	24.030	24.250	23.570	23.600	22.731	1,196,245
2023-06-06	24.450	24.650	24.020	24.100	23.212	820,580
2023-06-05	24.460	24.680	24.250	24.620	23.713	840,204
2023-06-02	24.460	24.800	24.010	24.710	23.800	1,317,172
2023-06-01	24.410	24.780	24.170	24.220	23.328	1,090,166
2023-05-31	24.730	24.890	24.310	24.440	23.540	992,899
2023-05-30	24.960	25.190	24.370	24.730	23.819	1,199,700
2023-05-29	25.130	25.800	24.780	25.000	24.079	1,778,230
2023-05-26	25.150	25.180	24.760	25.080	24.156	910,170
2023-05-25	25.060	25.210	24.750	25.120	24.195	1,032,940
2023-05-24	25.240	25.270	24.750	25.050	24.127	995,600
2023-05-23	25.390	25.650	25.140	25.250	24.320	1,455,600
2023-05-22	24.790	25.350	24.520	25.330	24.397	2,102,261
2023-05-19	24.050	24.690	24.050	24.660	23.752	1,163,018
2023-05-18	23.980	24.350	23.830	24.200	23.309	1,474,930
2023-05-17	23.720	24.140	23.720	24.100	23.212	881,544
2023-05-16	23.920	24.190	23.820	23.850	22.972	1,108,905
2023-05-15	23.980	24.340	23.720	24.010	23.126	1,296,420
2023-05-12	23.940	24.450	23.830	24.050	23.164	1,121,400
2023-05-11	24.100	24.400	24.000	24.090	23.203	954,874
2023-05-10	23.630	24.380	23.560	24.110	23.222	2,082,859
2023-05-09	24.020	24.280	23.610	23.640	22.769	2,100,911
2023-05-08	24.860	25.050	24.100	24.140	23.251	2,067,011
2023-05-05	25.520	25.610	24.350	24.860	23.944	2,555,614
2023-05-04	27.330	27.440	25.500	25.610	24.667	3,575,491
2023-04-28	26.150	27.530	26.150	27.090	26.092	2,927,441

← NewerPage 14 of 21 · 1,216 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.