Kingclean Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.070	32.720	31.060	31.850	31.850	3,146,724
2026-10-15	31.440	32.400	31.180	32.200	32.200	3,613,686
2026-10-14	31.720	32.080	31.000	31.800	31.800	2,346,447
2026-10-13	30.750	32.430	30.550	31.970	31.970	3,274,561
2026-10-12	32.230	32.270	30.700	31.080	31.080	3,373,267
2026-10-09	32.380	33.000	31.600	32.270	32.270	4,181,041
2026-10-08	30.070	32.670	30.070	32.440	32.440	6,600,962
2026-09-30	30.420	30.520	29.560	30.310	30.310	2,188,387
2026-09-29	30.160	30.570	29.850	30.420	30.420	2,357,447
2026-09-28	30.930	31.480	29.780	30.270	30.270	3,033,972
2026-09-24	32.380	32.800	31.040	31.100	31.100	4,619,662
2026-09-23	32.000	33.050	32.000	32.380	32.380	5,151,558
2026-09-22	30.790	32.780	30.300	32.440	32.440	8,088,322
2026-09-21	29.450	31.180	29.010	30.790	30.790	5,359,054
2026-09-18	29.920	30.180	29.380	29.470	29.470	3,241,704
2026-09-17	30.650	30.990	29.870	30.000	30.000	4,085,174
2026-09-16	29.960	31.360	29.430	30.950	30.950	4,950,793
2026-09-15	29.790	30.320	29.410	29.860	29.860	2,275,772
2026-09-14	30.180	30.480	29.350	29.940	29.940	3,146,400
2026-09-11	29.200	30.450	28.910	30.180	30.180	4,754,952
2026-09-10	29.800	29.990	29.320	29.570	29.570	2,673,800
2026-09-09	30.050	30.700	29.730	30.090	30.090	4,058,832
2026-09-08	30.880	31.000	29.630	29.700	29.700	8,017,680
2026-09-07	27.510	30.070	27.450	30.070	30.070	6,166,158
2026-09-04	27.540	27.880	26.950	27.340	27.340	1,604,400
2026-09-03	27.390	27.680	27.090	27.510	27.510	1,940,315
2026-09-02	27.890	27.890	26.910	27.390	27.390	2,240,900
2026-09-01	27.690	28.620	27.550	28.050	28.050	2,519,660
2026-08-31	27.900	28.030	27.350	27.600	27.600	2,020,731
2026-08-28	28.950	29.250	27.900	27.990	27.990	2,642,767
2026-08-27	28.610	29.330	27.070	29.010	29.010	6,240,442
2026-08-26	28.730	30.370	28.600	29.610	29.610	3,722,766
2026-08-25	27.940	29.210	27.480	28.850	28.850	2,821,662
2026-08-24	28.300	28.990	27.680	27.950	27.950	3,066,472
2026-08-21	27.900	29.200	27.780	28.510	28.510	3,938,202
2026-08-20	26.550	27.960	26.550	27.560	27.560	2,723,874
2026-08-19	27.020	27.350	26.250	26.420	26.420	2,028,384
2026-08-18	27.400	27.500	26.920	27.150	27.150	1,647,372
2026-08-17	27.350	27.730	26.970	27.420	27.420	1,702,214
2026-08-14	27.140	27.600	27.070	27.220	27.220	1,399,138
2026-08-13	27.260	27.980	26.750	27.140	27.140	2,526,180
2026-08-12	27.000	27.800	26.670	27.070	27.070	2,336,219
2026-08-11	28.010	28.430	26.720	27.080	27.080	3,338,371
2026-08-10	27.830	28.390	27.450	28.020	28.020	2,870,150
2026-08-07	28.490	28.980	27.500	28.110	28.110	3,033,027
2026-08-06	28.850	29.130	28.300	28.400	28.400	2,269,099
2026-08-05	28.660	29.500	28.020	29.030	29.030	3,920,000
2026-08-04	28.350	28.820	26.850	28.570	28.570	3,560,814
2026-08-03	28.000	28.690	27.410	28.350	28.350	1,785,314
2026-07-31	26.510	28.250	26.510	27.900	27.900	3,418,669
2026-07-30	27.300	28.200	26.510	26.700	26.700	3,679,786
2026-07-29	25.600	27.580	25.510	27.300	27.300	3,793,189
2026-07-28	25.490	25.640	24.650	25.600	25.600	1,868,611
2026-07-27	25.080	25.880	24.820	25.400	25.400	1,784,429
2026-07-24	25.060	25.760	24.670	25.070	25.070	1,819,117
2026-07-23	24.020	25.280	24.020	25.030	25.030	1,672,536
2026-07-22	25.380	25.630	24.450	24.470	24.470	2,581,340
2026-07-21	24.970	25.500	24.390	25.380	25.380	2,914,724
2026-07-20	23.850	25.030	23.760	24.770	24.770	3,953,392
2026-07-17	23.360	24.790	23.290	24.000	24.000	4,745,721

Page 1 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.