Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	30.910	31.290	30.690	31.150	30.003	2,477,397
2023-01-31	31.220	31.560	30.700	31.120	29.974	1,864,179
2023-01-30	31.520	31.990	31.270	31.380	30.224	2,415,499
2023-01-20	30.760	31.780	30.760	31.120	29.974	1,486,326
2023-01-19	30.740	31.080	30.400	30.800	29.666	1,073,885
2023-01-18	30.970	31.680	30.430	30.850	29.714	1,606,912
2023-01-17	30.790	31.130	30.520	30.920	29.781	1,314,011
2023-01-16	30.860	31.330	30.420	30.730	29.598	2,252,886
2023-01-13	29.780	30.780	29.680	30.620	29.492	1,619,627
2023-01-12	29.550	30.500	29.550	29.900	28.799	1,305,957
2023-01-11	30.150	30.830	29.600	30.220	29.107	1,996,405
2023-01-10	29.710	29.930	29.410	29.610	28.519	1,180,368
2023-01-09	29.810	29.870	29.300	29.710	28.616	1,578,908
2023-01-06	30.060	30.060	29.270	29.700	28.606	1,924,476
2023-01-05	29.770	30.090	29.310	29.850	28.751	1,466,438
2023-01-04	29.160	29.920	28.920	29.380	28.298	1,620,378
2023-01-03	28.030	29.640	27.800	29.220	28.144	3,319,029
2022-12-30	28.180	28.630	27.950	28.040	27.007	1,113,467
2022-12-29	28.630	28.630	28.200	28.390	27.344	1,140,968
2022-12-28	29.070	29.110	28.440	28.450	27.402	1,445,983
2022-12-27	29.310	29.340	28.570	28.850	27.787	1,130,780
2022-12-26	28.600	29.380	28.540	29.140	28.067	1,015,494
2022-12-23	29.470	29.740	28.360	28.560	27.508	1,467,254
2022-12-22	30.000	30.480	29.330	29.410	28.327	1,310,798
2022-12-21	30.200	30.650	29.880	30.140	29.030	1,326,405
2022-12-20	30.590	30.770	30.110	30.300	29.184	1,416,637
2022-12-19	32.040	32.150	30.510	30.610	29.483	1,776,820
2022-12-16	32.110	32.150	31.500	31.780	30.610	1,445,798
2022-12-15	32.630	33.180	32.000	32.060	30.879	1,927,313
2022-12-14	32.480	33.080	32.270	32.970	31.756	2,062,090
2022-12-13	32.490	33.190	32.000	32.580	31.380	3,364,098
2022-12-12	30.650	32.560	30.410	32.500	31.303	4,679,694
2022-12-09	29.950	30.770	29.950	30.700	29.569	2,975,346
2022-12-08	30.500	30.540	30.000	30.040	28.934	1,759,132
2022-12-07	30.410	30.620	30.050	30.300	29.184	1,663,946
2022-12-06	30.160	30.900	29.600	30.460	29.338	2,970,461
2022-12-05	30.600	30.770	29.930	30.150	29.040	3,417,648
2022-12-02	30.510	31.020	30.430	30.510	29.386	2,025,258
2022-12-01	31.050	31.360	30.410	30.600	29.473	3,234,084
2022-11-30	31.510	31.750	30.600	30.690	29.560	1,953,147
2022-11-29	30.960	31.800	30.430	31.520	30.359	2,022,484
2022-11-28	31.020	31.280	30.400	30.920	29.781	1,531,751
2022-11-25	31.390	31.970	31.020	31.330	30.176	1,065,270
2022-11-24	32.170	32.360	31.510	31.600	30.436	1,293,227
2022-11-23	32.070	32.110	31.260	32.050	30.870	1,521,561
2022-11-22	32.930	33.170	31.820	32.060	30.879	1,869,037
2022-11-21	31.900	32.950	31.710	32.900	31.688	2,310,638
2022-11-18	32.770	33.200	32.000	32.060	30.879	2,207,810
2022-11-17	32.600	33.200	32.360	33.060	31.842	1,669,169
2022-11-16	34.100	34.150	32.510	32.800	31.592	3,305,231
2022-11-15	32.920	34.110	32.650	33.810	32.565	3,040,200
2022-11-14	33.660	34.230	32.950	33.040	31.823	2,502,685
2022-11-11	33.690	34.280	33.050	33.330	32.102	2,300,781
2022-11-10	34.090	34.090	32.840	33.100	31.881	1,932,837
2022-11-09	33.880	34.560	33.700	33.810	32.565	1,269,075
2022-11-08	34.570	35.210	33.880	34.100	32.844	1,967,352
2022-11-07	34.550	34.980	34.300	34.570	33.297	2,598,709
2022-11-04	33.450	34.650	33.450	34.540	33.268	2,919,155
2022-11-03	32.710	33.660	32.580	33.450	32.218	1,970,458
2022-11-02	32.180	32.940	31.860	32.710	31.505	2,552,382

← NewerPage 16 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.