Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	36.000	39.800	32.080	39.580	39.477	6,592,007
2026-07-20	39.540	40.840	33.550	35.280	35.188	5,120,475
2026-07-17	45.240	45.370	38.150	38.870	38.769	3,965,887
2026-07-16	48.000	49.080	44.400	44.660	44.543	3,070,630
2026-07-15	51.000	51.280	48.360	48.770	48.643	2,600,055
2026-07-14	47.800	51.120	46.660	50.520	50.388	3,625,603
2026-07-13	52.000	54.940	47.800	48.060	47.935	4,521,273
2026-07-10	55.410	58.950	54.300	54.300	54.158	4,227,123
2026-07-09	52.000	55.540	50.960	54.500	54.358	4,643,897
2026-07-08	56.990	57.300	52.300	54.180	54.039	3,438,755
2026-07-07	60.900	61.000	55.800	55.990	55.844	3,476,758
2026-07-06	57.170	60.600	56.370	58.230	58.078	4,460,243
2026-07-03	61.300	61.570	57.500	58.230	58.078	4,273,216
2026-07-02	65.000	66.880	60.800	61.390	61.230	4,719,941
2026-07-01	69.060	70.000	65.000	67.150	66.975	5,297,385
2026-06-30	67.320	70.950	65.090	70.270	70.086	5,096,950
2026-06-29	72.510	74.790	65.650	67.990	67.812	6,916,690
2026-06-26	75.880	80.000	70.320	73.170	72.979	6,899,784
2026-06-25	76.140	76.140	71.600	75.820	75.622	6,089,808
2026-06-24	66.880	77.170	66.880	76.000	75.802	9,634,630
2026-06-23	68.950	69.990	64.550	67.100	66.925	5,877,792
2026-06-22	70.920	72.500	66.780	68.640	68.461	7,035,434
2026-06-18	75.240	76.110	69.000	70.000	69.817	10,324,377
2026-06-17	71.500	80.330	71.500	77.200	76.998	7,747,893
2026-06-16	62.290	71.850	61.180	70.940	70.755	6,997,785
2026-06-15	58.230	62.780	58.230	62.440	62.277	5,961,884
2026-06-12	62.410	63.360	57.000	58.600	58.447	7,434,987
2026-06-11	64.200	64.200	58.170	59.170	59.015	5,492,813
2026-06-10	64.000	68.150	63.340	63.790	63.623	7,034,768
2026-06-09	59.060	68.330	58.820	67.500	67.324	9,804,616
2026-06-08	49.340	63.810	49.250	58.700	58.547	10,767,438
2026-06-05	57.000	57.110	53.200	54.080	53.939	5,950,531
2026-06-04	68.110	74.460	66.410	73.100	55.931	6,941,847
2026-06-03	66.100	72.300	66.100	68.000	52.028	5,755,066
2026-06-02	66.720	67.630	59.020	66.200	50.651	6,553,649
2026-06-01	68.630	72.100	66.600	66.600	50.957	7,892,300
2026-05-29	72.260	73.800	67.330	68.000	52.028	8,196,633
2026-05-28	69.400	76.970	69.400	72.100	55.165	9,744,939
2026-05-27	70.000	78.500	70.000	71.810	54.944	9,900,594
2026-05-26	71.420	74.830	66.180	66.300	50.728	8,873,558
2026-05-25	69.190	75.990	68.000	71.920	55.028	7,627,776
2026-05-22	65.000	67.960	62.510	67.010	51.271	7,329,641
2026-05-21	67.990	68.940	63.080	63.550	48.624	6,477,832
2026-05-20	71.340	71.500	66.500	68.270	52.235	7,957,144
2026-05-19	67.660	74.000	67.660	70.080	53.620	10,623,577
2026-05-18	66.000	68.200	62.650	66.090	50.567	12,180,344
2026-05-15	69.450	74.770	68.500	68.690	52.556	11,466,109
2026-05-14	66.310	74.000	65.290	69.230	52.969	11,630,885
2026-05-13	64.080	70.500	62.990	68.180	52.166	11,418,585
2026-05-12	62.300	63.500	60.310	62.400	47.744	13,252,870
2026-05-11	52.680	60.460	52.680	60.460	46.259	11,239,135
2026-05-08	51.000	52.050	50.230	50.380	38.547	3,944,259
2026-05-07	50.000	54.570	49.260	52.050	39.825	5,999,214
2026-05-06	46.880	51.000	46.130	49.600	37.950	6,145,835
2026-04-30	45.800	47.500	45.190	46.020	35.211	3,792,518
2026-04-29	45.300	46.030	44.450	45.450	34.775	3,010,611
2026-04-28	45.330	46.250	44.540	45.160	34.553	3,630,112
2026-04-27	44.590	47.120	44.210	45.640	34.920	6,147,386
2026-04-24	48.020	48.020	43.140	44.700	34.201	9,931,754
2026-04-23	50.800	51.300	48.220	49.450	37.835	6,559,446

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.