Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	34.920	35.780	34.820	35.440	35.440	5,217,520
2026-01-14	35.010	36.800	34.340	35.070	35.070	9,939,745
2026-01-13	31.800	34.560	31.540	34.560	34.560	4,772,551
2026-01-12	31.000	31.640	30.600	31.420	31.420	4,110,569
2026-01-09	31.660	32.020	30.610	30.670	30.670	4,563,500
2026-01-08	32.670	32.800	31.470	31.660	31.660	3,887,969
2026-01-07	32.310	33.030	31.950	32.890	32.890	3,405,180
2026-01-06	32.320	32.400	31.640	32.320	32.320	3,000,120
2026-01-05	31.820	32.650	31.430	32.320	32.320	3,681,300
2025-12-31	31.920	32.500	31.270	31.730	31.730	3,223,500
2025-12-30	30.950	32.310	30.940	31.790	31.790	5,159,270
2025-12-29	31.300	31.900	30.020	30.930	30.930	7,376,908
2025-12-26	30.480	32.200	30.480	31.300	31.300	4,747,180
2025-12-25	29.420	30.960	29.100	30.680	30.680	4,830,775
2025-12-24	29.250	29.810	29.000	29.470	29.470	3,882,561
2025-12-23	31.010	32.460	28.880	29.310	29.310	10,217,041
2025-12-22	29.550	31.400	29.550	30.910	30.910	6,242,724
2025-12-19	30.220	30.410	29.340	29.510	29.510	4,766,340
2025-12-18	30.930	30.980	29.390	30.430	30.430	8,096,514
2025-12-17	32.800	33.090	30.830	30.960	30.960	7,113,250
2025-12-16	33.210	33.250	32.700	32.940	32.940	3,398,243
2025-12-15	33.100	33.580	32.700	33.360	33.360	3,789,784
2025-12-12	33.990	34.870	32.800	33.120	33.120	6,917,460
2025-12-11	35.790	35.790	33.700	33.820	33.820	5,677,693
2025-12-10	34.110	35.870	33.410	35.800	35.800	6,897,633
2025-12-09	33.180	34.600	33.100	34.300	34.300	4,302,396
2025-12-08	33.830	33.950	32.640	33.550	33.550	3,676,711
2025-12-05	33.880	33.970	33.010	33.870	33.870	4,464,450
2025-12-04	34.520	35.000	33.400	33.980	33.980	5,028,538
2025-12-03	33.000	35.000	32.970	34.200	34.200	8,353,677
2025-12-02	31.200	33.860	30.750	33.520	33.520	9,584,360
2025-12-01	31.200	31.400	30.460	31.400	31.400	4,028,100
2025-11-28	30.320	31.340	30.150	31.270	31.270	6,765,072
2025-11-27	28.450	30.770	28.450	30.680	30.680	10,218,271
2025-11-26	28.970	28.980	28.450	28.470	28.470	2,200,400
2025-11-25	28.880	29.410	28.520	28.970	28.970	3,844,680
2025-11-24	29.000	29.200	28.120	28.640	28.640	3,488,060
2025-11-21	29.450	29.480	27.860	28.700	28.700	6,619,480
2025-11-20	29.010	29.500	28.360	29.290	29.290	4,847,349
2025-11-19	28.750	29.680	28.620	29.030	29.030	5,268,620
2025-11-18	28.880	29.330	28.650	28.800	28.800	3,571,310
2025-11-17	28.540	29.200	27.820	29.090	29.090	5,696,180
2025-11-14	28.330	29.460	28.240	28.330	28.330	5,875,767
2025-11-13	28.230	28.780	28.000	28.520	28.520	4,690,989
2025-11-12	27.980	28.600	27.980	28.090	28.090	4,924,119
2025-11-11	27.130	28.980	27.110	28.730	28.730	14,620,674
2025-11-10	25.580	27.000	25.300	26.890	26.890	9,064,200
2025-11-07	25.800	25.820	25.200	25.260	25.260	3,077,716
2025-11-06	25.300	25.980	25.200	25.950	25.950	3,960,880
2025-11-05	25.580	25.780	25.240	25.300	25.300	2,977,299
2025-11-04	25.660	26.070	25.520	25.870	25.870	3,120,666
2025-11-03	25.580	26.250	25.470	25.780	25.780	4,950,532
2025-10-31	26.250	26.700	25.450	25.600	25.600	7,117,145
2025-10-30	27.100	27.310	26.030	26.120	26.120	7,816,690
2025-10-29	26.680	27.380	26.000	27.190	27.190	9,359,620
2025-10-28	26.500	27.550	26.500	26.960	26.960	11,933,946
2025-10-27	25.050	26.900	25.000	26.800	26.800	15,028,850
2025-10-24	24.500	25.850	24.360	25.120	25.120	13,296,067
2025-10-23	24.780	24.870	23.640	24.670	24.670	13,004,814
2025-10-22	22.020	24.220	21.940	24.220	24.220	11,756,747

← NewerPage 4 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.