Kingclean Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 22.800 | 23.450 | 22.560 | 23.300 | 23.300 | 2,836,256 |
| 2025-01-16 | 22.550 | 23.400 | 22.460 | 22.870 | 22.870 | 3,440,436 |
| 2025-01-15 | 22.570 | 22.950 | 22.220 | 22.430 | 22.430 | 2,234,740 |
| 2025-01-14 | 21.710 | 22.600 | 21.620 | 22.520 | 22.520 | 3,103,162 |
| 2025-01-13 | 22.220 | 22.430 | 21.610 | 21.710 | 21.710 | 2,512,980 |
| 2025-01-10 | 23.300 | 23.600 | 22.350 | 22.360 | 22.360 | 3,259,652 |
| 2025-01-09 | 23.450 | 23.720 | 23.090 | 23.300 | 23.300 | 3,912,400 |
| 2025-01-08 | 22.590 | 23.670 | 22.280 | 23.480 | 23.480 | 5,274,320 |
| 2025-01-07 | 22.250 | 23.090 | 22.250 | 22.590 | 22.590 | 3,263,260 |
| 2025-01-06 | 22.100 | 22.920 | 21.820 | 22.430 | 22.430 | 3,378,720 |
| 2025-01-03 | 22.280 | 23.090 | 22.100 | 22.210 | 22.210 | 3,638,240 |
| 2025-01-02 | 22.650 | 23.060 | 22.110 | 22.270 | 22.270 | 2,803,794 |
| 2024-12-31 | 23.040 | 23.110 | 22.610 | 22.650 | 22.650 | 1,894,365 |
| 2024-12-30 | 23.090 | 23.420 | 22.920 | 22.990 | 22.990 | 2,093,897 |
| 2024-12-27 | 23.120 | 23.160 | 22.760 | 23.080 | 23.080 | 1,537,240 |
| 2024-12-26 | 22.900 | 23.180 | 22.820 | 23.120 | 23.120 | 1,802,420 |
| 2024-12-25 | 22.920 | 22.980 | 22.720 | 22.940 | 22.940 | 1,137,200 |
| 2024-12-24 | 22.670 | 23.030 | 22.640 | 22.930 | 22.930 | 1,888,380 |
| 2024-12-23 | 22.960 | 23.100 | 22.620 | 22.680 | 22.680 | 1,832,400 |
| 2024-12-20 | 22.900 | 23.350 | 22.900 | 22.960 | 22.960 | 1,638,640 |
| 2024-12-19 | 22.870 | 22.950 | 22.660 | 22.900 | 22.900 | 1,129,300 |
| 2024-12-18 | 23.100 | 23.320 | 22.950 | 22.950 | 22.950 | 1,494,257 |
| 2024-12-17 | 22.710 | 23.260 | 22.710 | 22.990 | 22.990 | 2,146,640 |
| 2024-12-16 | 22.700 | 23.200 | 22.630 | 22.870 | 22.870 | 2,618,500 |
| 2024-12-13 | 23.420 | 23.580 | 22.730 | 22.760 | 22.760 | 4,783,120 |
| 2024-12-12 | 23.560 | 23.600 | 23.200 | 23.500 | 23.500 | 2,135,270 |
| 2024-12-11 | 23.600 | 23.780 | 23.350 | 23.470 | 23.470 | 1,982,140 |
| 2024-12-10 | 23.750 | 24.050 | 23.600 | 23.600 | 23.600 | 3,266,277 |
| 2024-12-09 | 22.890 | 23.380 | 22.830 | 23.190 | 23.190 | 2,499,018 |
| 2024-12-06 | 22.900 | 22.960 | 22.700 | 22.900 | 22.900 | 1,502,147 |
| 2024-12-05 | 22.820 | 23.110 | 22.720 | 22.900 | 22.900 | 1,173,787 |
| 2024-12-04 | 23.010 | 23.320 | 22.850 | 22.970 | 22.970 | 1,205,070 |
| 2024-12-03 | 23.530 | 23.530 | 23.010 | 23.160 | 23.160 | 1,553,320 |
| 2024-12-02 | 22.770 | 23.450 | 22.540 | 23.240 | 23.240 | 2,704,228 |
| 2024-11-29 | 22.600 | 23.030 | 22.550 | 22.890 | 22.890 | 1,388,313 |
| 2024-11-28 | 22.820 | 22.950 | 22.550 | 22.600 | 22.600 | 1,122,050 |
| 2024-11-27 | 22.420 | 22.830 | 22.060 | 22.810 | 22.810 | 1,406,130 |
| 2024-11-26 | 22.730 | 22.730 | 22.270 | 22.280 | 22.280 | 1,152,864 |
| 2024-11-25 | 22.720 | 23.290 | 22.440 | 22.630 | 22.630 | 1,472,568 |
| 2024-11-22 | 23.640 | 23.640 | 22.600 | 22.600 | 22.600 | 1,729,898 |
| 2024-11-21 | 23.880 | 24.020 | 23.460 | 23.640 | 23.640 | 1,238,900 |
| 2024-11-20 | 23.810 | 23.880 | 23.580 | 23.870 | 23.870 | 1,323,200 |
| 2024-11-19 | 23.280 | 23.840 | 23.280 | 23.810 | 23.810 | 1,553,860 |
| 2024-11-18 | 23.610 | 23.790 | 23.150 | 23.270 | 23.270 | 1,893,100 |
| 2024-11-15 | 23.880 | 24.100 | 23.600 | 23.610 | 23.610 | 1,729,130 |
| 2024-11-14 | 24.340 | 24.540 | 23.920 | 24.020 | 24.020 | 1,666,000 |
| 2024-11-13 | 24.400 | 24.630 | 23.970 | 24.420 | 24.420 | 1,682,794 |
| 2024-11-12 | 24.600 | 24.980 | 24.280 | 24.480 | 24.480 | 2,361,878 |
| 2024-11-11 | 24.680 | 24.790 | 24.000 | 24.480 | 24.480 | 3,156,989 |
| 2024-11-08 | 25.060 | 25.310 | 24.610 | 24.780 | 24.780 | 3,497,281 |
| 2024-11-07 | 26.400 | 26.750 | 26.050 | 26.560 | 26.560 | 3,308,803 |
| 2024-11-06 | 26.170 | 26.880 | 26.000 | 26.600 | 26.600 | 3,387,597 |
| 2024-11-05 | 25.950 | 26.200 | 25.640 | 26.150 | 26.150 | 3,636,766 |
| 2024-11-04 | 24.750 | 25.870 | 24.750 | 25.800 | 25.800 | 4,217,991 |
| 2024-11-01 | 24.690 | 25.070 | 24.420 | 24.600 | 24.600 | 2,446,730 |
| 2024-10-31 | 25.000 | 25.000 | 24.330 | 24.770 | 24.770 | 2,765,680 |
| 2024-10-30 | 25.170 | 25.780 | 24.570 | 25.000 | 25.000 | 3,334,709 |
| 2024-10-29 | 24.900 | 26.100 | 24.850 | 25.380 | 25.380 | 5,439,920 |
| 2024-10-28 | 24.250 | 24.500 | 24.030 | 24.460 | 24.460 | 2,040,590 |
| 2024-10-25 | 24.110 | 24.270 | 23.800 | 24.180 | 24.180 | 1,849,240 |
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.