Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	21.880	22.080	21.840	22.020	22.020	1,406,100
2025-10-20	21.860	22.050	21.780	21.880	21.880	1,361,101
2025-10-17	21.980	22.330	21.780	21.780	21.780	2,953,695
2025-10-16	22.250	22.250	21.960	22.010	22.010	2,490,702
2025-10-15	22.040	22.280	22.010	22.240	22.240	1,484,225
2025-10-14	22.190	22.290	22.010	22.070	22.070	1,875,702
2025-10-13	22.390	22.390	21.910	22.180	22.180	2,823,990
2025-10-10	22.580	22.850	22.500	22.770	22.770	2,444,334
2025-10-09	22.560	22.660	22.190	22.600	22.600	2,702,316
2025-09-30	22.710	22.800	22.480	22.610	22.610	1,900,176
2025-09-29	22.510	22.780	22.260	22.690	22.690	2,485,819
2025-09-26	22.630	22.670	22.300	22.550	22.550	2,381,154
2025-09-25	22.500	22.850	22.310	22.670	22.670	2,643,226
2025-09-24	22.100	22.780	21.990	22.550	22.550	2,925,891
2025-09-23	22.280	22.280	21.730	22.150	22.150	2,171,081
2025-09-22	22.740	22.810	22.120	22.260	22.260	2,793,400
2025-09-19	22.430	22.810	22.250	22.810	22.810	2,421,800
2025-09-18	22.870	22.970	22.310	22.360	22.360	3,755,154
2025-09-17	22.320	23.150	22.320	22.890	22.890	4,558,720
2025-09-16	22.150	22.400	22.030	22.370	22.370	2,447,860
2025-09-15	22.220	22.320	22.030	22.120	22.120	2,550,679
2025-09-12	22.470	22.510	22.150	22.220	22.220	2,631,679
2025-09-11	22.400	22.490	22.130	22.450	22.450	2,038,800
2025-09-10	22.590	22.650	22.350	22.390	22.390	2,183,062
2025-09-09	22.870	22.880	22.520	22.650	22.650	2,286,141
2025-09-08	22.640	22.890	22.580	22.850	22.850	2,308,340
2025-09-05	22.350	22.700	22.240	22.650	22.650	2,698,721
2025-09-04	22.360	22.440	22.100	22.390	22.390	2,864,024
2025-09-03	22.690	22.790	22.260	22.320	22.320	2,853,640
2025-09-02	22.580	22.940	22.360	22.680	22.680	4,395,108
2025-09-01	23.000	23.080	22.570	22.580	22.580	4,459,540
2025-08-29	23.590	23.700	22.950	23.080	23.080	6,841,439
2025-08-28	24.160	24.180	23.280	23.880	23.880	3,422,720
2025-08-27	24.560	24.780	23.950	24.100	24.100	3,425,600
2025-08-26	24.390	24.670	24.310	24.560	24.560	3,167,960
2025-08-25	24.520	24.550	24.240	24.380	24.380	3,567,800
2025-08-22	24.700	24.790	24.240	24.400	24.400	2,953,772
2025-08-21	25.050	25.100	24.590	24.730	24.730	3,754,534
2025-08-20	24.400	24.590	24.210	24.590	24.590	2,376,032
2025-08-19	24.500	24.590	24.160	24.360	24.360	2,965,140
2025-08-18	24.520	24.690	24.330	24.500	24.500	4,266,120
2025-08-15	23.890	24.260	23.810	24.260	24.260	2,904,380
2025-08-14	24.300	24.440	23.660	23.770	23.770	3,274,840
2025-08-13	23.810	24.130	23.630	23.980	23.980	3,551,520
2025-08-12	23.450	23.790	23.450	23.640	23.640	2,062,797
2025-08-11	23.380	23.620	23.300	23.530	23.530	1,782,900
2025-08-08	23.260	23.390	23.100	23.280	23.280	1,482,600
2025-08-07	23.550	23.570	23.320	23.320	23.320	1,318,660
2025-08-06	23.540	23.580	23.380	23.550	23.550	1,592,900
2025-08-05	23.350	23.590	23.200	23.540	23.540	1,832,291
2025-08-04	23.050	23.320	22.910	23.300	23.300	1,077,131
2025-08-01	22.990	23.250	22.840	23.150	23.150	1,506,868
2025-07-31	23.400	23.420	22.800	23.020	23.020	2,916,660
2025-07-30	23.500	23.520	23.200	23.460	23.460	2,545,380
2025-07-29	23.760	23.790	23.450	23.500	23.500	2,518,000
2025-07-28	24.190	24.200	23.700	23.760	23.760	2,993,680
2025-07-25	23.580	24.490	23.580	24.050	24.050	3,820,142
2025-07-24	23.550	23.970	23.510	23.680	23.680	2,301,300
2025-07-23	23.250	23.760	23.170	23.510	23.510	3,939,100
2025-07-22	23.250	23.300	23.040	23.190	23.190	1,690,940

← NewerPage 5 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.