Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	26.850	27.410	26.850	27.080	27.080	2,018,504
2026-04-17	27.500	27.500	26.670	26.990	26.990	3,124,945
2026-04-16	28.750	28.750	27.040	27.650	27.650	6,349,300
2026-04-15	27.160	29.300	27.000	28.880	28.880	5,283,984
2026-04-14	27.080	27.280	26.730	27.160	27.160	1,714,200
2026-04-13	27.140	27.270	26.600	27.000	27.000	2,242,092
2026-04-10	27.160	27.600	27.130	27.290	27.290	1,929,700
2026-04-09	28.050	28.050	27.010	27.140	27.140	2,831,000
2026-04-08	27.800	28.350	27.730	28.350	28.350	2,080,800
2026-04-07	27.830	28.030	27.230	27.300	27.300	1,388,700
2026-04-03	28.570	28.680	27.830	27.850	27.850	1,265,900
2026-04-02	29.040	29.100	28.060	28.400	28.400	1,890,080
2026-04-01	27.860	28.850	27.510	28.640	28.640	2,962,340
2026-03-31	27.940	28.080	27.360	27.360	27.360	1,965,600
2026-03-30	27.940	28.200	27.650	27.850	27.850	1,514,900
2026-03-27	28.120	28.400	27.900	28.070	28.070	1,430,000
2026-03-26	28.340	28.820	28.100	28.230	28.230	1,401,700
2026-03-25	28.490	28.800	28.100	28.350	28.350	1,643,245
2026-03-24	28.480	28.680	27.920	28.410	28.410	1,983,000
2026-03-23	29.790	30.050	27.070	27.920	27.920	3,017,600
2026-03-20	29.750	30.470	29.750	29.760	29.760	1,968,228
2026-03-19	30.300	30.500	29.480	29.710	29.710	1,889,800
2026-03-18	30.700	31.380	30.430	30.650	30.650	1,807,800
2026-03-17	30.900	31.270	30.540	30.550	30.550	1,367,000
2026-03-16	31.610	31.640	30.560	30.830	30.830	1,716,567
2026-03-13	31.580	32.360	31.500	31.560	31.560	2,125,016
2026-03-12	31.550	32.480	31.050	31.660	31.660	2,193,911
2026-03-11	31.350	31.660	31.010	31.580	31.580	1,996,439
2026-03-10	32.150	32.640	31.000	31.450	31.450	3,169,300
2026-03-09	33.530	33.550	31.630	31.970	31.970	4,498,460
2026-03-06	32.570	33.600	32.520	33.530	33.530	3,590,220
2026-03-05	32.310	33.500	32.130	32.860	32.860	4,662,500
2026-03-04	31.560	32.200	31.310	32.020	32.020	2,192,302
2026-03-03	32.860	33.040	31.650	31.800	31.800	3,091,783
2026-03-02	31.040	33.330	30.810	33.020	33.020	6,447,051
2026-02-27	30.610	31.150	30.560	31.080	31.080	1,690,022
2026-02-26	31.080	31.390	30.510	30.680	30.680	2,505,764
2026-02-25	31.500	31.780	31.210	31.350	31.350	2,529,400
2026-02-24	31.280	31.700	30.910	31.410	31.410	2,720,540
2026-02-13	31.150	31.280	30.500	30.940	30.940	1,793,992
2026-02-12	31.170	31.240	30.800	30.880	30.880	2,041,180
2026-02-11	31.590	31.740	31.150	31.240	31.240	1,762,301
2026-02-10	32.400	32.400	31.510	31.550	31.550	2,749,200
2026-02-09	33.130	33.290	32.200	32.390	32.390	3,044,360
2026-02-06	33.380	34.150	32.510	32.600	32.600	3,400,246
2026-02-05	34.050	34.120	33.400	33.780	33.780	2,343,040
2026-02-04	33.000	34.300	32.880	34.100	34.100	4,583,346
2026-02-03	32.770	33.050	32.400	33.010	33.010	2,539,053
2026-02-02	32.410	33.020	32.250	32.570	32.570	3,849,347
2026-01-30	32.480	32.700	31.360	32.340	32.340	4,442,136
2026-01-29	34.200	34.500	32.210	32.550	32.550	6,434,251
2026-01-28	36.280	36.280	34.100	34.160	34.160	5,146,425
2026-01-27	36.130	36.510	35.260	36.070	36.070	2,799,254
2026-01-26	37.020	37.480	35.840	36.400	36.400	4,901,300
2026-01-23	37.600	38.920	36.600	36.830	36.830	6,369,580
2026-01-22	36.500	38.850	36.500	37.460	37.460	5,962,020
2026-01-21	34.980	36.840	34.730	36.600	36.600	5,273,237
2026-01-20	36.180	36.570	34.510	35.090	35.090	5,281,738
2026-01-19	36.030	38.580	36.030	36.140	36.140	8,912,393
2026-01-16	35.600	37.200	35.440	37.150	37.150	7,492,974

← NewerPage 3 of 21 · 1,215 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.