Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	21.180	22.140	21.100	21.800	20.228	2,884,867
2022-05-05	21.040	22.500	20.540	22.180	20.581	6,250,111
2022-04-29	19.240	20.540	18.670	20.540	19.059	3,672,374
2022-04-28	18.560	18.780	18.180	18.670	17.324	1,419,100
2022-04-27	18.690	18.710	17.210	18.590	17.250	2,487,950
2022-04-26	19.200	19.600	18.480	18.640	17.296	2,386,950
2022-04-25	19.700	20.660	19.150	19.200	17.816	2,945,335
2022-04-22	19.820	20.220	19.370	20.050	18.604	2,068,734
2022-04-21	20.040	21.200	19.930	19.940	18.502	2,708,936
2022-04-20	20.080	20.350	19.900	20.160	18.707	1,048,745
2022-04-19	20.480	20.610	19.960	20.080	18.632	1,060,300
2022-04-18	20.350	20.590	19.950	20.350	18.883	891,254
2022-04-15	20.100	20.500	19.900	20.350	18.883	1,185,500
2022-04-14	19.910	20.270	19.860	20.200	18.744	847,300
2022-04-13	19.900	20.150	19.600	19.820	18.391	1,043,871
2022-04-12	19.630	20.080	19.080	20.030	18.586	1,528,874
2022-04-11	20.350	20.350	19.660	19.830	18.400	1,496,814
2022-04-08	20.890	21.090	20.270	20.350	18.883	1,233,747
2022-04-07	21.180	21.620	20.810	20.840	19.337	1,694,883
2022-04-06	21.070	21.290	20.810	21.130	19.607	1,732,809
2022-04-01	20.880	21.140	20.420	21.070	19.551	984,428
2022-03-31	20.780	21.490	20.670	20.930	19.421	1,614,070
2022-03-30	20.290	20.820	20.150	20.790	19.291	1,271,787
2022-03-29	20.850	21.180	20.110	20.200	18.744	2,175,347
2022-03-28	21.990	21.990	20.480	20.660	19.170	3,392,527
2022-03-25	21.830	23.420	21.800	21.870	20.293	4,202,584
2022-03-24	21.300	21.500	20.940	21.290	19.755	1,245,349
2022-03-23	21.470	21.670	21.280	21.360	19.820	1,061,517
2022-03-22	21.560	21.750	21.210	21.470	19.922	934,490
2022-03-21	21.910	21.980	21.410	21.630	20.071	1,296,769
2022-03-18	21.470	21.730	21.350	21.660	20.098	1,233,502
2022-03-17	21.240	21.850	20.700	21.530	19.978	2,075,246
2022-03-16	20.920	21.160	19.800	20.880	19.375	2,109,509
2022-03-15	21.700	21.780	20.610	20.620	19.133	2,140,140
2022-03-14	22.410	22.560	21.900	21.920	20.340	1,369,113
2022-03-11	21.700	22.680	21.540	22.560	20.933	1,518,116
2022-03-10	22.100	22.390	21.850	22.010	20.423	1,580,315
2022-03-09	22.150	22.520	20.500	21.690	20.126	2,347,057
2022-03-08	22.890	23.310	22.130	22.130	20.534	1,970,525
2022-03-07	23.630	23.880	22.970	22.990	21.332	1,761,471
2022-03-04	23.980	24.200	23.630	23.700	21.991	1,438,346
2022-03-03	24.560	24.650	24.160	24.200	22.455	1,265,721
2022-03-02	24.590	24.600	24.100	24.400	22.641	1,231,439
2022-03-01	24.920	24.920	24.500	24.740	22.956	1,215,520
2022-02-28	24.950	24.950	24.250	24.610	22.836	1,176,279
2022-02-25	24.410	25.150	24.410	24.650	22.873	1,987,574
2022-02-24	25.190	25.330	24.130	24.280	22.529	2,290,680
2022-02-23	24.630	25.090	24.500	25.000	23.198	1,637,260
2022-02-22	24.790	24.970	24.340	24.530	22.761	1,406,146
2022-02-21	24.770	25.010	24.530	24.910	23.114	1,479,708
2022-02-18	25.080	25.080	24.650	24.790	23.003	1,298,781
2022-02-17	24.810	25.180	24.600	25.080	23.272	2,385,478
2022-02-16	24.380	24.820	24.070	24.620	22.845	1,747,975
2022-02-15	24.000	24.500	24.000	24.360	22.604	1,498,961
2022-02-14	24.500	24.690	24.020	24.080	22.344	1,797,134
2022-02-11	24.890	25.500	24.620	24.760	22.975	2,187,345
2022-02-10	25.320	25.490	24.770	25.100	23.290	1,628,490
2022-02-09	24.970	25.390	24.920	25.310	23.485	1,682,660
2022-02-08	25.630	25.910	24.550	25.110	23.300	3,038,873
2022-02-07	25.400	25.960	25.230	25.690	23.838	2,401,181

← NewerPage 19 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.