Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.360	24.790	23.290	24.000	24.000	4,745,721
2026-07-16	25.470	25.470	23.150	23.370	23.370	4,624,529
2026-07-15	25.060	25.490	24.910	25.460	25.460	1,403,900
2026-07-14	26.010	26.010	24.630	25.340	25.340	2,844,420
2026-07-13	28.150	28.430	25.520	25.520	25.520	4,547,739
2026-07-10	25.500	28.390	25.300	28.360	28.360	5,506,988
2026-07-09	24.500	25.990	24.050	25.810	25.810	3,637,880
2026-07-08	24.990	25.360	24.150	24.440	24.440	3,067,348
2026-07-07	26.800	27.050	24.750	24.990	24.990	3,770,500
2026-07-06	28.360	28.800	26.070	26.250	26.250	2,763,600
2026-07-03	28.640	28.940	28.020	28.600	28.600	2,260,504
2026-07-02	27.250	29.200	27.140	28.450	28.450	3,402,550
2026-07-01	26.910	28.500	26.260	27.820	27.820	3,364,580
2026-06-30	28.170	28.470	26.200	26.380	26.380	3,662,150
2026-06-29	27.500	28.880	26.300	28.390	28.390	3,735,735
2026-06-26	29.050	29.050	27.010	27.600	27.600	3,465,820
2026-06-25	30.080	30.330	28.530	29.040	29.040	2,692,234
2026-06-24	30.670	30.670	28.700	29.890	29.890	3,666,661
2026-06-23	30.940	32.100	30.110	30.230	30.230	3,892,137
2026-06-22	30.400	31.670	29.230	31.620	31.620	4,379,294
2026-06-18	29.670	30.800	28.600	30.400	30.400	4,353,282
2026-06-17	28.030	29.000	27.300	28.810	28.810	4,043,814
2026-06-16	28.200	28.880	26.900	28.170	28.170	4,107,432
2026-06-15	27.270	28.270	26.970	28.180	28.180	3,925,220
2026-06-12	27.000	27.600	25.960	27.400	27.400	4,495,267
2026-06-11	24.600	27.050	24.600	27.050	27.050	3,611,480
2026-06-10	24.030	24.720	23.300	24.590	24.590	2,915,800
2026-06-09	25.000	25.340	23.900	24.060	24.060	2,755,500
2026-06-08	25.180	25.960	24.730	25.000	25.000	1,731,820
2026-06-05	25.330	26.400	24.700	25.580	25.580	2,676,709
2026-06-04	25.830	26.040	25.160	25.330	25.330	1,588,900
2026-06-03	26.200	26.320	25.600	25.830	25.830	1,700,687
2026-06-02	27.290	27.450	26.100	26.210	26.210	2,563,500
2026-06-01	27.330	28.150	27.000	27.170	27.170	2,291,192
2026-05-29	28.300	28.340	26.880	27.400	27.400	2,954,339
2026-05-28	27.070	29.000	26.650	28.320	28.320	4,835,591
2026-05-27	28.360	28.360	26.850	27.070	27.070	2,833,800
2026-05-26	29.310	29.320	28.100	28.280	28.280	2,678,000
2026-05-25	29.940	30.390	29.210	29.310	29.310	2,632,600
2026-05-22	31.190	31.190	29.560	29.940	29.940	2,849,454
2026-05-21	31.120	31.680	30.100	30.200	30.200	2,458,300
2026-05-20	30.990	31.730	30.120	31.150	31.150	3,451,581
2026-05-19	31.580	31.850	31.060	31.150	31.150	1,993,389
2026-05-18	32.330	32.390	31.360	31.650	31.650	2,491,100
2026-05-15	32.280	33.170	31.910	32.460	32.460	2,617,987
2026-05-14	33.010	33.530	32.430	32.470	32.470	2,684,400
2026-05-13	34.250	34.420	32.500	32.970	32.970	5,193,811
2026-05-12	33.560	35.660	33.300	34.340	34.340	3,852,154
2026-05-11	34.140	34.990	33.520	33.950	33.950	3,741,923
2026-05-08	32.570	34.280	32.330	34.250	34.250	4,249,253
2026-05-07	32.200	33.450	31.290	32.740	32.740	4,421,985
2026-05-06	29.980	32.880	29.980	31.450	31.450	3,835,746
2026-04-30	30.810	32.190	30.810	32.040	32.040	3,592,460
2026-04-29	29.030	31.400	27.750	31.230	31.230	5,723,832
2026-04-28	30.750	30.800	29.500	29.690	29.690	2,864,871
2026-04-27	30.640	31.160	30.530	30.800	30.800	2,647,524
2026-04-24	30.670	30.990	29.900	30.630	30.630	4,002,257
2026-04-23	28.040	30.880	28.040	30.480	30.480	6,307,350
2026-04-22	28.300	28.600	27.870	28.550	28.550	2,730,303
2026-04-21	27.090	28.690	26.980	28.190	28.190	4,443,152

← NewerPage 2 of 5 · 242 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.