Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	22.400	22.580	22.150	22.380	22.380	2,015,799
2025-04-21	21.750	22.740	21.600	22.460	22.460	3,280,299
2025-04-18	21.610	21.850	21.480	21.650	21.650	2,029,406
2025-04-17	21.630	21.920	21.470	21.750	21.750	3,054,771
2025-04-16	23.090	23.680	21.360	21.580	21.580	5,773,358
2025-04-15	22.040	22.170	21.850	21.980	21.980	1,945,540
2025-04-14	22.060	22.400	21.830	22.010	22.010	3,678,638
2025-04-11	21.080	21.780	21.080	21.590	21.590	2,814,100
2025-04-10	21.330	21.730	21.000	21.480	21.480	5,049,238
2025-04-09	20.020	20.710	18.990	20.470	20.470	5,292,040
2025-04-08	21.350	21.600	20.050	20.560	20.560	8,056,758
2025-04-07	22.000	22.480	21.800	21.800	21.800	2,339,200
2025-04-03	26.020	26.200	24.140	24.220	24.220	6,641,541
2025-04-02	26.110	26.450	26.100	26.300	26.300	2,112,540
2025-04-01	26.690	26.780	26.060	26.200	26.200	3,976,290
2025-03-31	27.590	27.890	26.660	26.690	26.690	4,195,740
2025-03-28	27.830	28.250	27.480	27.550	27.550	4,481,040
2025-03-27	28.030	28.890	27.780	28.030	28.030	5,716,680
2025-03-26	28.480	29.200	27.910	28.050	28.050	8,920,614
2025-03-25	29.300	30.980	29.210	29.260	29.260	9,205,982
2025-03-24	28.780	30.400	27.880	30.010	30.010	14,271,711
2025-03-21	30.000	31.000	28.720	28.800	28.800	17,992,366
2025-03-20	27.970	29.590	27.970	29.590	29.590	6,649,552
2025-03-19	26.400	26.900	26.270	26.900	26.900	3,099,333
2025-03-18	26.560	26.620	26.120	26.390	26.390	2,196,053
2025-03-17	26.310	26.780	26.300	26.500	26.500	2,524,779
2025-03-14	26.410	26.570	26.130	26.310	26.310	2,416,379
2025-03-13	26.890	26.890	26.210	26.410	26.410	2,590,965
2025-03-12	26.680	27.180	26.480	26.760	26.760	4,548,249
2025-03-11	26.010	26.880	26.010	26.500	26.500	3,608,010
2025-03-10	25.530	26.770	25.460	26.300	26.300	4,256,280
2025-03-07	24.900	25.800	24.760	25.530	25.530	3,077,883
2025-03-06	25.190	25.250	24.900	25.080	25.080	2,173,577
2025-03-05	25.040	25.120	24.710	25.060	25.060	1,671,760
2025-03-04	24.780	25.200	24.610	24.990	24.990	2,307,400
2025-03-03	25.430	25.650	24.730	24.830	24.830	3,532,052
2025-02-28	25.760	25.920	25.180	25.350	25.350	2,605,660
2025-02-27	25.720	25.940	25.160	25.920	25.920	3,648,916
2025-02-26	25.740	26.210	25.570	25.750	25.750	3,903,055
2025-02-25	25.390	26.030	25.120	25.570	25.570	5,096,386
2025-02-24	24.300	25.980	24.220	25.440	25.440	7,283,582
2025-02-21	24.250	24.350	23.930	24.320	24.320	2,535,440
2025-02-20	24.350	24.500	24.050	24.250	24.250	2,376,297
2025-02-19	23.650	24.460	23.590	24.320	24.320	3,664,296
2025-02-18	23.730	23.920	23.500	23.720	23.720	2,430,604
2025-02-17	23.970	24.090	23.530	23.720	23.720	3,352,500
2025-02-14	23.890	24.150	23.740	23.960	23.960	2,175,555
2025-02-13	24.040	24.200	23.810	23.890	23.890	2,654,774
2025-02-12	24.350	24.450	23.980	24.090	24.090	3,241,036
2025-02-11	23.590	24.580	23.460	24.380	24.380	5,676,284
2025-02-10	23.580	23.650	23.160	23.450	23.450	3,241,128
2025-02-07	23.450	23.760	23.010	23.520	23.520	3,910,525
2025-02-06	22.290	23.400	22.200	23.300	23.300	3,934,044
2025-02-05	23.280	23.280	22.300	22.360	22.360	3,100,840
2025-01-27	22.860	23.320	22.860	23.190	23.190	2,592,761
2025-01-24	22.600	22.900	22.600	22.860	22.860	1,731,103
2025-01-23	22.780	22.950	22.510	22.680	22.680	2,417,526
2025-01-22	23.060	23.060	22.410	22.550	22.550	2,481,400
2025-01-21	23.500	23.510	22.760	23.090	23.090	3,132,300
2025-01-20	23.350	23.740	23.310	23.580	23.580	4,257,692

← NewerPage 7 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.