Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	25.710	26.250	25.500	26.010	25.052	2,135,572
2023-04-26	26.900	27.200	25.700	25.730	24.782	3,779,037
2023-04-25	27.680	27.940	26.630	27.270	26.266	1,920,798
2023-04-24	28.550	28.550	27.420	27.550	26.535	1,805,712
2023-04-21	28.900	29.580	28.500	28.600	27.547	1,480,480
2023-04-20	29.130	29.290	28.660	28.900	27.836	804,779
2023-04-19	29.270	29.570	28.800	29.130	28.057	891,656
2023-04-18	29.210	29.580	28.720	29.200	28.125	1,592,720
2023-04-17	28.550	29.430	28.530	29.180	28.105	1,559,851
2023-04-14	28.600	28.980	28.530	28.590	27.537	1,480,286
2023-04-13	29.080	29.090	28.530	28.600	27.547	1,342,494
2023-04-12	29.520	29.850	28.810	29.210	28.134	2,609,121
2023-04-11	30.380	30.670	29.400	29.580	28.491	2,511,068
2023-04-10	28.700	30.820	28.610	30.680	29.550	3,393,730
2023-04-07	28.750	29.260	28.660	28.760	27.701	740,830
2023-04-06	28.300	29.200	28.110	28.870	27.807	1,387,358
2023-04-04	28.760	28.990	28.160	28.300	27.258	1,317,435
2023-04-03	29.540	29.790	28.770	28.830	27.768	2,056,514
2023-03-31	29.120	29.590	28.960	29.260	28.182	1,194,299
2023-03-30	28.000	29.240	28.000	29.240	28.163	1,633,562
2023-03-29	28.570	28.900	28.200	28.300	27.258	862,186
2023-03-28	28.510	29.020	28.510	28.570	27.518	1,010,120
2023-03-27	28.830	29.290	28.510	28.670	27.614	1,291,000
2023-03-24	29.060	29.160	28.790	28.890	27.826	587,440
2023-03-23	28.900	29.080	28.720	28.870	27.807	656,866
2023-03-22	29.000	29.160	28.700	28.860	27.797	630,954
2023-03-21	28.530	29.100	28.390	28.880	27.816	809,700
2023-03-20	28.370	28.600	28.020	28.400	27.354	971,421
2023-03-17	28.880	28.960	28.310	28.490	27.441	1,134,809
2023-03-16	29.120	29.230	28.500	28.560	27.508	1,167,825
2023-03-15	28.730	29.400	28.570	29.000	27.932	923,905
2023-03-14	28.640	29.170	28.050	28.540	27.489	1,116,783
2023-03-13	28.500	29.410	28.500	28.960	27.893	1,203,523
2023-03-10	30.030	30.030	28.730	28.800	27.739	1,188,118
2023-03-09	29.340	29.550	29.260	29.320	28.240	814,502
2023-03-08	29.200	29.600	29.020	29.210	28.134	960,417
2023-03-07	31.240	31.240	29.240	29.330	28.250	2,398,851
2023-03-06	30.390	30.600	30.010	30.240	29.126	1,052,268
2023-03-03	30.350	30.750	30.110	30.330	29.213	1,008,801
2023-03-02	31.010	31.280	30.500	30.540	29.415	1,609,944
2023-03-01	31.140	31.460	30.860	31.220	30.070	1,559,258
2023-02-28	30.970	31.200	30.780	31.140	29.993	1,206,655
2023-02-27	30.810	31.160	30.560	31.020	29.878	1,138,300
2023-02-24	31.160	31.280	30.780	30.850	29.714	1,166,936
2023-02-23	30.770	31.500	30.770	31.220	30.070	2,343,238
2023-02-22	30.410	30.960	30.200	30.770	29.637	1,254,643
2023-02-21	30.290	30.630	30.120	30.560	29.434	1,584,999
2023-02-20	29.720	30.330	29.500	30.220	29.107	1,412,541
2023-02-17	29.930	30.500	29.670	29.720	28.625	1,160,100
2023-02-16	30.810	30.870	29.720	29.970	28.866	1,557,958
2023-02-15	30.980	31.000	30.450	30.740	29.608	1,054,832
2023-02-14	30.880	31.120	30.410	30.790	29.656	1,785,529
2023-02-13	30.330	30.950	30.150	30.680	29.550	1,729,908
2023-02-10	30.560	30.790	30.100	30.430	29.309	971,991
2023-02-09	29.890	30.660	29.890	30.470	29.348	1,313,920
2023-02-08	30.500	30.560	29.970	30.080	28.972	911,963
2023-02-07	30.000	30.550	29.840	30.500	29.377	1,463,116
2023-02-06	30.390	30.420	29.800	29.950	28.847	1,824,544
2023-02-03	30.530	30.710	29.910	30.330	29.213	2,252,469
2023-02-02	31.110	31.240	30.540	30.690	29.560	2,518,662

← NewerPage 15 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.