Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	24.080	24.340	23.920	23.960	23.960	2,001,440
2024-10-23	24.210	24.600	24.100	24.240	24.240	2,135,606
2024-10-22	24.170	24.460	23.700	24.260	24.260	2,721,212
2024-10-21	23.990	24.100	23.500	23.870	23.870	2,354,688
2024-10-18	23.270	24.180	23.240	23.790	23.790	2,550,530
2024-10-17	23.310	23.940	23.290	23.340	23.340	1,839,885
2024-10-16	23.100	23.530	22.880	23.180	23.180	1,740,260
2024-10-15	24.020	24.500	23.500	23.510	23.510	2,501,314
2024-10-14	23.600	24.130	23.360	23.990	23.990	2,434,580
2024-10-11	24.150	24.770	23.550	23.720	23.720	3,503,540
2024-10-10	23.860	25.490	23.860	24.480	24.480	5,231,513
2024-10-09	24.990	25.000	23.150	23.220	23.220	4,977,579
2024-10-08	26.480	26.500	24.160	25.590	25.590	7,685,269
2024-09-30	23.000	24.090	22.500	24.090	24.090	7,591,635
2024-09-27	21.690	22.060	21.600	22.050	22.050	3,520,020
2024-09-26	21.210	21.460	21.030	21.420	21.420	3,526,200
2024-09-25	21.500	21.780	21.180	21.250	21.250	2,280,624
2024-09-24	21.230	21.280	20.800	21.280	21.280	1,544,158
2024-09-23	20.950	21.290	20.830	21.120	21.120	1,100,400
2024-09-20	20.610	21.050	20.480	21.020	21.020	1,718,300
2024-09-19	20.200	20.730	19.980	20.690	20.690	1,800,340
2024-09-18	20.000	20.180	19.760	20.050	20.050	839,976
2024-09-13	20.110	20.220	19.900	20.030	20.030	710,540
2024-09-12	20.300	20.550	20.050	20.110	20.110	1,397,380
2024-09-11	20.210	20.480	20.130	20.300	20.300	721,600
2024-09-10	20.280	20.450	19.990	20.340	20.340	930,040
2024-09-09	20.290	20.420	20.200	20.290	20.290	891,000
2024-09-06	20.770	20.810	20.380	20.380	20.380	741,390
2024-09-05	20.800	20.980	20.650	20.770	20.770	689,880
2024-09-04	20.830	21.130	20.700	20.800	20.800	1,177,701
2024-09-03	20.460	21.020	20.430	20.970	20.970	1,890,062
2024-09-02	21.080	21.160	20.470	20.470	20.470	2,242,600
2024-08-30	21.380	21.690	20.670	21.060	21.060	2,587,580
2024-08-29	21.100	21.560	21.100	21.560	21.560	900,200
2024-08-28	21.100	21.400	21.100	21.300	21.300	592,080
2024-08-27	21.650	21.670	21.200	21.290	21.290	772,140
2024-08-26	21.620	21.850	21.440	21.680	21.680	978,965
2024-08-23	21.550	21.930	21.550	21.780	21.780	1,148,600
2024-08-22	21.760	21.850	21.550	21.670	21.670	964,032
2024-08-21	21.710	22.190	21.650	21.840	21.840	1,353,324
2024-08-20	21.800	21.890	21.610	21.750	21.750	1,124,277
2024-08-19	21.730	22.000	21.710	21.860	21.860	1,448,320
2024-08-16	21.700	21.890	21.560	21.790	21.790	1,368,440
2024-08-15	21.760	21.950	21.660	21.730	21.730	1,151,040
2024-08-14	21.790	21.880	21.600	21.770	21.770	970,389
2024-08-13	21.820	22.170	21.560	21.800	21.800	1,772,256
2024-08-12	21.600	22.180	21.600	21.910	21.910	2,035,473
2024-08-09	21.620	21.930	21.620	21.670	21.670	1,401,202
2024-08-08	21.430	21.720	21.100	21.610	21.610	1,463,646
2024-08-07	21.200	21.500	21.150	21.380	21.380	956,192
2024-08-06	21.150	21.450	21.030	21.390	21.390	1,360,040
2024-08-05	21.350	21.710	21.000	21.010	21.010	1,674,200
2024-08-02	21.380	21.730	21.110	21.330	21.330	2,168,300
2024-08-01	21.710	22.090	21.360	21.400	21.400	2,683,600
2024-07-31	20.960	21.650	20.750	21.650	21.650	2,408,399
2024-07-30	20.610	21.040	20.500	20.990	20.990	1,845,645
2024-07-29	21.060	21.100	20.630	20.630	20.630	1,436,186
2024-07-26	20.200	21.100	20.200	21.060	21.060	2,581,220
2024-07-25	20.020	20.330	19.890	20.050	20.050	1,138,660
2024-07-24	20.500	20.530	20.010	20.060	20.060	1,624,749

← NewerPage 9 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.