Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	25.630	25.700	24.800	25.230	23.411	2,250,045
2022-01-27	26.150	26.310	25.130	25.280	23.457	2,305,916
2022-01-26	26.130	26.580	25.700	26.130	24.246	2,294,454
2022-01-25	27.120	27.500	26.090	26.150	24.265	2,463,606
2022-01-24	27.000	27.700	26.900	27.140	25.183	2,500,020
2022-01-21	28.450	28.600	27.100	27.150	25.193	3,246,140
2022-01-20	28.320	29.150	28.180	28.450	26.399	2,180,522
2022-01-19	28.900	29.400	27.970	28.310	26.269	2,615,274
2022-01-18	28.850	29.400	28.610	29.000	26.909	2,002,555
2022-01-17	28.800	29.250	28.330	28.960	26.872	2,086,674
2022-01-14	28.100	29.130	27.520	28.810	26.733	3,003,286
2022-01-13	30.300	30.320	28.400	28.640	26.575	6,091,674
2022-01-12	29.810	30.310	29.630	30.310	28.125	3,139,911
2022-01-11	30.950	30.980	29.840	30.030	27.865	4,673,792
2022-01-10	32.810	32.840	30.660	31.100	28.858	6,742,601
2022-01-07	32.170	33.320	31.400	33.000	30.621	9,984,385
2022-01-06	30.890	31.840	30.400	31.540	29.266	6,411,003
2022-01-05	29.190	31.540	29.060	31.050	28.811	7,908,280
2022-01-04	29.140	29.600	28.920	29.360	27.243	2,988,616
2021-12-31	30.400	30.570	29.020	29.320	27.206	5,167,929
2021-12-30	31.180	31.680	30.280	30.370	28.180	4,222,471
2021-12-29	31.300	31.650	30.600	31.240	28.988	3,955,154
2021-12-28	29.930	31.900	29.930	31.540	29.266	5,341,218
2021-12-27	29.600	30.900	29.230	30.350	28.162	3,530,086
2021-12-24	30.890	31.230	29.300	29.770	27.624	3,121,477
2021-12-23	30.020	31.060	29.600	30.420	28.227	3,898,700
2021-12-22	29.390	29.780	29.150	29.730	27.587	2,255,789
2021-12-21	28.940	29.650	28.880	29.350	27.234	2,101,465
2021-12-20	28.900	29.130	28.750	28.940	26.853	1,914,580
2021-12-17	29.600	30.100	28.580	28.880	26.798	3,680,900
2021-12-16	30.370	30.540	29.000	29.480	27.355	4,028,724
2021-12-15	30.710	31.020	30.130	30.370	28.180	2,903,053
2021-12-14	30.000	31.450	29.760	30.710	28.496	4,875,250
2021-12-13	30.300	30.880	29.930	30.200	28.023	3,520,875
2021-12-10	30.500	31.060	29.800	30.220	28.041	4,494,466
2021-12-09	31.230	31.780	30.490	30.550	28.347	5,458,113
2021-12-08	29.580	31.630	28.800	31.230	28.978	6,891,274
2021-12-07	29.490	29.950	29.020	29.580	27.447	4,524,950
2021-12-06	30.310	31.000	29.110	29.200	27.095	7,435,060
2021-12-03	32.570	33.480	30.610	31.070	28.830	8,829,337
2021-12-02	30.120	33.000	29.700	32.700	30.342	12,391,064
2021-12-01	31.060	31.190	29.580	30.130	27.958	7,361,698
2021-11-30	31.550	32.250	30.510	30.710	28.496	6,148,206
2021-11-29	33.460	33.460	31.200	31.730	29.442	9,129,931
2021-11-26	33.260	34.320	32.430	33.460	31.048	10,497,436
2021-11-25	31.450	33.120	30.200	32.800	30.435	17,481,855
2021-11-24	27.130	30.110	26.920	30.110	27.939	8,272,069
2021-11-23	25.600	27.850	25.400	27.370	25.397	9,696,475
2021-11-22	26.180	26.240	25.430	25.580	23.736	4,058,707
2021-11-19	25.500	26.390	25.060	26.020	24.144	4,723,855
2021-11-18	26.810	27.200	25.200	25.680	23.829	7,167,567
2021-11-17	28.870	28.990	26.330	27.180	25.220	12,797,432
2021-11-16	24.700	27.310	24.640	27.310	25.341	3,325,020
2021-11-15	24.210	24.840	24.150	24.830	23.040	2,414,214
2021-11-12	23.990	24.380	23.990	24.210	22.465	1,342,728
2021-11-11	23.670	24.190	23.270	24.110	22.372	2,239,522
2021-11-10	24.040	24.040	23.270	23.590	21.889	1,628,953
2021-11-09	24.000	24.800	23.720	23.970	22.242	1,892,197
2021-11-08	23.900	24.420	23.720	24.080	22.344	1,306,088
2021-11-05	24.480	24.480	23.850	23.890	22.168	1,055,432

← NewerPage 20 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.