Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	31.630	32.290	30.920	31.120	31.120	1,804,326
2026-10-20	30.610	32.000	30.010	31.430	31.430	2,138,032
2026-10-19	31.000	31.500	28.910	30.400	30.400	2,327,105
2026-10-16	31.940	32.490	30.810	31.230	31.230	1,642,794
2026-10-15	31.020	31.790	30.400	31.210	31.210	2,619,938
2026-10-14	34.350	34.500	32.680	32.700	32.700	2,048,852
2026-10-13	33.530	34.700	31.980	34.210	34.210	2,930,649
2026-10-12	34.900	34.960	33.600	34.150	34.150	2,211,524
2026-10-09	36.050	36.120	32.770	34.800	34.800	4,307,996
2026-10-08	36.880	39.480	35.200	35.700	35.700	3,966,429
2026-09-30	38.870	39.550	36.630	36.880	36.880	3,236,045
2026-09-29	38.020	39.550	37.340	38.550	38.550	3,135,026
2026-09-28	43.310	43.390	37.570	38.280	38.280	5,336,767
2026-09-24	43.250	45.770	42.090	43.300	43.187	6,673,771
2026-09-23	40.380	44.320	40.380	43.250	43.137	5,476,318
2026-09-22	41.800	42.000	40.070	40.400	40.295	3,006,935
2026-09-21	40.200	42.100	40.200	41.030	40.923	3,372,821
2026-09-18	39.800	40.950	38.960	40.450	40.344	3,578,840
2026-09-17	40.070	40.410	39.000	39.100	38.998	2,815,793
2026-09-16	38.000	40.070	37.900	39.930	39.826	4,466,720
2026-09-15	39.000	40.090	38.150	38.240	38.140	3,480,789
2026-09-14	38.220	39.290	37.030	39.000	38.898	3,461,674
2026-09-11	38.010	39.880	36.540	38.330	38.230	4,673,607
2026-09-10	38.100	39.700	37.150	38.650	38.549	3,813,581
2026-09-09	38.800	39.710	38.030	38.380	38.280	2,638,113
2026-09-08	38.610	39.200	37.500	38.950	38.848	3,436,076
2026-09-07	37.530	39.020	36.880	38.580	38.479	3,934,535
2026-09-04	38.030	38.850	36.430	36.880	36.784	3,689,950
2026-09-03	36.520	38.990	36.100	38.000	37.901	4,857,697
2026-09-02	36.710	37.350	36.030	36.560	36.465	4,930,336
2026-09-01	40.960	41.270	37.370	37.450	37.352	6,719,349
2026-08-31	41.340	43.340	40.110	41.320	41.212	6,617,296
2026-08-28	40.020	43.440	39.500	42.440	42.329	5,598,859
2026-08-27	37.900	40.280	37.500	40.150	40.045	2,875,908
2026-08-26	39.170	39.170	36.600	37.870	37.771	2,735,654
2026-08-25	37.210	38.850	36.100	38.410	38.310	3,173,549
2026-08-24	39.380	40.480	37.000	38.050	37.951	3,327,697
2026-08-21	38.500	41.390	38.110	40.300	40.195	2,535,443
2026-08-20	38.870	39.880	38.230	38.980	38.878	2,861,958
2026-08-19	41.500	42.120	38.000	38.210	38.110	4,304,734
2026-08-18	43.430	44.180	41.500	42.620	42.509	4,082,423
2026-08-17	42.200	43.380	41.500	43.310	43.197	3,316,583
2026-08-14	42.110	42.850	41.250	42.200	42.090	4,051,799
2026-08-13	40.990	45.000	40.500	41.690	41.581	5,025,365
2026-08-12	39.370	41.370	39.000	40.740	40.634	3,029,884
2026-08-11	39.390	40.270	38.380	39.100	38.998	3,050,490
2026-08-10	41.200	43.000	38.360	39.180	39.078	3,344,058
2026-08-07	39.410	40.420	37.760	40.100	39.995	3,518,258
2026-08-06	37.920	39.430	37.290	38.920	38.818	3,372,321
2026-08-05	35.750	39.530	34.580	38.100	38.001	4,430,933
2026-08-04	33.370	35.400	32.700	35.050	34.958	3,258,951
2026-08-03	34.490	34.510	32.050	32.720	32.635	4,197,011
2026-07-31	34.980	36.990	34.240	34.300	34.210	3,487,608
2026-07-30	35.660	36.150	31.800	32.600	32.515	3,119,671
2026-07-29	36.770	36.880	34.160	35.770	35.677	2,677,850
2026-07-28	39.000	39.650	36.100	36.500	36.405	2,232,145
2026-07-27	39.000	40.360	38.150	39.600	39.497	2,091,174
2026-07-24	39.610	40.160	38.000	38.660	38.559	2,190,098
2026-07-23	39.090	41.480	39.080	39.790	39.686	2,644,379
2026-07-22	39.500	40.600	38.580	39.090	38.988	3,534,626

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.1000 CNY
2026-06-05	0.2000 CNY
2026-02-06	0.1000 CNY
2025-06-09	0.4000 CNY
2024-05-23	0.6000 CNY
2023-05-19	0.3700 CNY
2022-05-20	0.2250 CNY
2021-05-12	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.