Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	32.830	33.340	31.510	32.290	31.101	3,687,238
2022-10-31	31.820	33.660	31.820	32.680	31.476	3,308,273
2022-10-28	32.360	34.200	32.360	32.500	31.303	2,614,872
2022-10-27	33.640	34.000	33.270	33.360	32.131	1,431,440
2022-10-26	32.720	33.680	32.690	33.560	32.324	2,121,834
2022-10-25	32.250	33.120	32.160	32.700	31.496	2,746,646
2022-10-24	33.220	33.830	32.850	33.030	31.813	2,571,941
2022-10-21	32.950	34.180	32.820	33.700	32.459	2,483,689
2022-10-20	34.000	34.450	33.330	33.500	32.266	2,664,994
2022-10-19	34.680	34.700	34.010	34.060	32.806	1,930,947
2022-10-18	34.340	35.130	33.660	34.710	33.432	3,217,705
2022-10-17	33.720	34.780	33.560	34.700	33.422	3,876,470
2022-10-14	34.970	35.140	33.700	33.830	32.584	5,250,620
2022-10-13	35.360	36.660	34.800	35.150	33.855	6,132,967
2022-10-12	34.400	35.780	33.250	35.710	34.395	6,412,702
2022-10-11	33.640	34.480	33.410	34.240	32.979	4,528,688
2022-10-10	35.000	35.000	33.120	33.400	32.170	5,157,093
2022-09-30	34.470	34.900	33.030	33.030	31.813	3,331,926
2022-09-29	35.500	35.680	34.100	34.420	33.152	5,425,754
2022-09-28	32.920	35.890	32.920	35.680	34.366	9,751,322
2022-09-27	32.530	32.920	31.660	32.920	31.708	2,236,206
2022-09-26	31.670	32.800	31.210	32.320	31.130	2,072,462
2022-09-23	31.890	32.570	31.200	31.750	30.581	2,545,399
2022-09-22	32.430	32.750	31.660	31.760	30.590	1,833,944
2022-09-21	32.740	33.200	31.900	32.470	31.274	3,421,743
2022-09-20	31.810	32.800	31.770	32.640	31.438	3,047,674
2022-09-19	31.320	32.100	30.600	31.560	30.398	3,483,642
2022-09-16	31.000	32.200	30.260	30.540	29.415	3,898,194
2022-09-15	31.480	31.790	29.930	30.130	29.020	2,629,740
2022-09-14	31.290	31.680	31.000	31.320	30.166	2,611,282
2022-09-13	32.110	32.500	31.210	31.760	30.590	3,613,642
2022-09-09	32.040	32.370	31.510	32.170	30.985	3,070,536
2022-09-08	33.810	33.940	31.880	31.930	30.754	3,927,344
2022-09-07	34.680	34.680	33.650	34.090	32.834	1,649,146
2022-09-06	32.650	34.880	32.650	34.640	33.364	2,974,343
2022-09-05	32.990	33.250	32.120	32.490	31.293	2,093,607
2022-09-02	32.950	33.500	32.270	32.990	31.775	2,356,207
2022-09-01	33.640	34.220	32.750	32.930	31.717	3,805,416
2022-08-31	34.970	36.060	33.330	33.400	32.170	4,506,917
2022-08-30	34.310	35.450	33.030	34.900	33.615	6,195,559
2022-08-29	36.660	36.680	33.520	33.970	32.719	8,517,768
2022-08-26	35.000	37.400	34.880	36.070	34.742	10,467,061
2022-08-25	31.100	34.320	31.100	34.320	33.056	4,220,688
2022-08-24	33.000	33.090	30.500	31.200	30.051	4,400,569
2022-08-23	34.000	34.000	32.650	33.000	31.785	3,547,218
2022-08-22	34.150	34.500	32.910	34.500	33.229	4,212,106
2022-08-19	35.600	36.400	34.260	34.500	33.229	3,197,698
2022-08-18	34.950	35.660	34.700	35.590	34.279	1,879,495
2022-08-17	35.180	35.370	34.480	34.930	33.643	1,591,879
2022-08-16	35.640	35.950	34.700	35.180	33.884	2,756,462
2022-08-15	33.230	35.330	32.800	35.200	33.904	4,505,561
2022-08-12	33.730	34.070	33.120	33.700	32.459	2,148,187
2022-08-11	34.000	34.790	33.060	33.890	32.642	3,588,388
2022-08-10	32.630	33.450	32.540	33.300	32.074	2,226,451
2022-08-09	33.240	33.980	32.600	33.100	31.881	2,686,245
2022-08-08	32.490	33.430	31.830	32.820	31.611	2,041,169
2022-08-05	32.630	32.740	31.610	32.490	31.293	1,909,204
2022-08-04	32.860	32.860	31.460	32.350	31.159	3,836,186
2022-08-03	33.000	34.240	32.450	32.860	31.650	5,052,138
2022-08-02	32.470	33.500	31.710	32.870	31.659	5,991,194

← NewerPage 17 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.