Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	23.060	23.330	23.030	23.250	23.250	1,951,337
2025-07-18	23.120	23.200	22.860	23.040	23.040	1,862,481
2025-07-17	23.300	23.440	23.070	23.140	23.140	1,779,578
2025-07-16	23.220	23.470	23.090	23.270	23.270	2,119,540
2025-07-15	23.160	23.510	22.810	23.200	23.200	3,107,277
2025-07-14	22.860	23.280	22.800	23.100	23.100	2,222,200
2025-07-11	22.610	22.980	22.600	22.810	22.810	2,327,838
2025-07-10	22.700	22.730	22.540	22.670	22.670	1,298,900
2025-07-09	22.780	22.830	22.630	22.670	22.670	1,628,217
2025-07-08	22.790	22.830	22.600	22.780	22.780	2,265,940
2025-07-07	22.360	22.990	22.250	22.680	22.680	2,680,245
2025-07-04	22.880	22.900	22.430	22.500	22.500	2,015,001
2025-07-03	23.500	24.020	22.660	22.800	22.800	3,765,061
2025-07-02	22.330	22.990	22.260	22.610	22.610	2,997,540
2025-07-01	22.330	22.500	22.220	22.400	22.400	1,639,480
2025-06-30	22.590	22.590	22.200	22.420	22.420	2,123,761
2025-06-27	22.350	22.550	22.270	22.410	22.410	1,461,086
2025-06-26	22.440	22.650	22.340	22.350	22.350	1,971,980
2025-06-25	22.120	22.630	22.030	22.580	22.580	2,605,698
2025-06-24	21.630	22.220	21.600	22.170	22.170	2,069,238
2025-06-23	21.620	21.620	21.300	21.510	21.510	1,449,941
2025-06-20	21.820	22.120	21.520	21.640	21.640	1,309,029
2025-06-19	22.180	22.300	21.700	21.820	21.820	1,686,701
2025-06-18	22.210	22.260	22.050	22.140	22.140	909,328
2025-06-17	22.220	22.410	22.080	22.210	22.210	1,534,044
2025-06-16	22.180	22.430	22.140	22.230	22.230	1,603,100
2025-06-13	22.320	22.590	22.160	22.360	22.360	2,823,520
2025-06-12	22.300	22.610	22.050	22.420	22.420	1,633,982
2025-06-11	22.350	22.720	22.320	22.350	22.350	1,697,304
2025-06-10	22.620	22.960	22.110	22.360	22.360	2,858,317
2025-06-09	22.120	22.850	21.950	22.800	22.800	3,798,685
2025-06-06	21.880	22.250	21.710	22.010	22.010	2,129,022
2025-06-05	21.770	22.050	21.660	21.940	21.940	1,743,949
2025-06-04	21.630	21.820	21.510	21.770	21.770	1,519,400
2025-06-03	21.610	21.710	21.480	21.530	21.530	1,842,337
2025-05-30	22.130	22.140	21.730	21.770	21.770	1,819,640
2025-05-29	22.270	22.340	22.070	22.160	22.160	2,315,768
2025-05-28	21.890	22.300	21.660	22.070	22.070	1,958,500
2025-05-27	22.010	22.090	21.660	21.750	21.750	1,639,660
2025-05-26	22.100	22.150	21.830	21.980	21.980	1,558,207
2025-05-23	22.310	22.620	22.090	22.150	22.150	1,960,883
2025-05-22	22.640	22.780	22.280	22.310	22.310	2,287,840
2025-05-21	23.000	23.020	22.710	22.750	22.750	1,928,639
2025-05-20	22.700	23.080	22.530	23.000	23.000	2,030,975
2025-05-19	22.940	22.950	22.400	22.670	22.670	2,113,044
2025-05-16	22.550	23.050	22.550	22.830	22.830	2,076,880
2025-05-15	23.110	23.160	22.570	22.680	22.680	2,244,782
2025-05-14	23.620	23.620	22.940	23.080	23.080	3,796,900
2025-05-13	23.510	23.750	23.310	23.640	23.640	5,083,000
2025-05-12	22.930	23.280	22.750	23.100	23.100	4,128,680
2025-05-09	22.990	23.000	22.310	22.530	22.530	2,440,300
2025-05-08	22.530	22.980	22.310	22.790	22.790	3,537,709
2025-05-07	22.460	22.850	22.230	22.410	22.410	4,426,342
2025-05-06	21.450	22.160	21.220	21.990	21.990	4,604,900
2025-04-30	21.670	21.750	21.180	21.220	21.220	4,065,300
2025-04-29	21.500	21.950	21.080	21.590	21.590	4,184,320
2025-04-28	22.800	22.980	22.130	22.200	22.200	2,964,540
2025-04-25	23.000	23.220	22.770	22.870	22.870	1,829,097
2025-04-24	23.030	23.300	22.680	22.870	22.870	2,631,440
2025-04-23	22.680	23.200	22.550	22.930	22.930	3,323,533

← NewerPage 6 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.