Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	31.220	33.390	31.010	33.080	31.862	7,884,932
2022-07-29	30.900	31.220	30.030	30.940	29.800	5,471,272
2022-07-28	29.940	31.230	29.190	31.200	30.051	9,585,842
2022-07-27	26.470	29.130	26.180	29.130	28.057	5,905,962
2022-07-26	25.860	26.550	25.790	26.480	25.505	1,926,250
2022-07-25	26.500	26.860	25.720	25.820	24.869	2,357,885
2022-07-22	27.280	27.300	26.160	26.430	25.457	1,966,398
2022-07-21	27.710	28.260	26.810	26.900	25.909	2,728,484
2022-07-20	26.820	27.690	26.590	27.620	26.603	2,810,222
2022-07-19	26.690	27.250	26.520	26.870	25.880	2,278,263
2022-07-18	26.320	27.200	25.300	26.680	25.697	5,032,798
2022-07-15	27.960	28.880	27.000	27.310	25.341	5,935,241
2022-07-14	27.630	28.620	27.160	28.360	26.315	3,549,660
2022-07-13	29.240	29.300	27.310	27.630	25.638	4,785,710
2022-07-12	30.000	30.000	28.710	28.890	26.807	4,537,141
2022-07-11	29.600	31.560	28.700	28.900	26.816	9,379,248
2022-07-08	27.200	29.400	27.030	29.390	27.271	7,665,772
2022-07-07	25.070	27.380	24.800	27.300	25.332	4,872,875
2022-07-06	25.100	25.410	24.670	25.050	23.244	1,867,557
2022-07-05	25.310	25.710	24.530	24.950	23.151	1,889,569
2022-07-04	24.780	25.180	24.260	25.130	23.318	1,536,040
2022-07-01	25.240	25.300	24.650	24.900	23.105	1,497,949
2022-06-30	24.680	25.500	24.230	25.230	23.411	2,332,983
2022-06-29	24.660	25.090	24.470	24.480	22.715	1,594,012
2022-06-28	24.680	24.860	24.220	24.660	22.882	1,419,255
2022-06-27	24.990	25.400	24.600	24.710	22.928	1,623,536
2022-06-24	24.400	25.550	24.400	24.920	23.123	2,490,800
2022-06-23	24.470	24.500	23.600	24.400	22.641	1,556,626
2022-06-22	24.440	24.760	23.990	23.990	22.260	1,971,834
2022-06-21	24.560	24.560	24.040	24.270	22.520	1,682,193
2022-06-20	24.200	24.800	24.200	24.570	22.799	2,412,349
2022-06-17	23.680	24.290	23.350	24.050	22.316	2,368,715
2022-06-16	23.540	24.500	23.540	23.840	22.121	2,803,781
2022-06-15	23.160	23.980	23.050	23.530	21.834	2,621,196
2022-06-14	22.880	23.060	22.290	23.040	21.379	1,446,289
2022-06-13	22.530	22.900	22.210	22.860	21.212	1,466,640
2022-06-10	22.060	22.590	21.830	22.530	20.906	1,578,520
2022-06-09	22.790	22.790	21.870	22.120	20.525	2,016,004
2022-06-08	23.280	23.300	22.490	22.810	21.165	2,339,531
2022-06-07	23.660	23.740	23.000	23.450	21.759	2,953,326
2022-06-06	23.640	23.760	23.230	23.680	21.973	2,015,693
2022-06-02	23.350	23.840	23.220	23.550	21.852	2,325,217
2022-06-01	22.860	23.860	22.760	23.520	21.824	3,891,213
2022-05-31	22.660	22.980	22.480	22.850	21.203	1,901,948
2022-05-30	21.740	22.950	21.660	22.920	21.268	3,338,145
2022-05-27	22.360	22.520	21.700	21.800	20.228	1,753,700
2022-05-26	21.360	21.900	21.050	21.890	20.312	1,239,973
2022-05-25	21.320	21.650	21.070	21.370	19.829	1,285,927
2022-05-24	22.210	22.550	21.250	21.400	19.857	2,075,567
2022-05-23	22.410	22.660	22.200	22.370	20.757	1,152,639
2022-05-20	22.190	22.670	22.180	22.520	20.896	1,545,783
2022-05-19	22.230	22.230	21.830	22.100	20.507	1,533,520
2022-05-18	22.390	22.650	22.230	22.400	20.785	1,311,501
2022-05-17	22.830	22.830	22.160	22.660	21.026	1,861,078
2022-05-16	22.390	23.020	22.390	22.800	21.156	2,731,532
2022-05-13	22.400	22.700	22.200	22.390	20.776	1,509,579
2022-05-12	21.800	22.390	21.600	22.360	20.748	2,098,207
2022-05-11	22.400	22.790	21.900	21.900	20.321	3,294,964
2022-05-10	22.070	22.390	21.500	22.390	20.776	3,228,529
2022-05-09	21.830	22.090	21.320	21.860	20.284	2,329,681

← NewerPage 18 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.