Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	50.800	51.300	48.220	49.450	37.835	6,559,446
2026-04-22	45.840	53.280	45.280	51.200	39.174	9,372,756
2026-04-21	46.260	46.860	45.000	45.930	35.142	2,506,099
2026-04-20	47.300	47.500	46.150	46.480	35.563	2,930,400
2026-04-17	47.540	47.750	45.860	47.030	35.984	3,259,231
2026-04-16	46.070	46.760	44.410	46.740	35.762	3,478,295
2026-04-15	46.490	47.310	45.700	45.840	35.073	3,888,926
2026-04-14	45.540	46.880	44.800	46.660	35.701	3,946,974
2026-04-13	44.690	46.330	44.690	45.200	34.584	3,044,813
2026-04-10	44.840	46.350	44.550	45.230	34.607	3,470,708
2026-04-09	45.500	46.020	44.700	44.840	34.308	4,397,455
2026-04-08	44.680	46.100	44.060	45.940	35.150	5,619,907
2026-04-07	40.890	43.200	40.890	42.300	32.365	3,301,195
2026-04-03	42.100	42.190	40.640	41.200	31.523	3,117,597
2026-04-02	42.660	44.690	41.710	42.080	32.196	4,308,482
2026-04-01	43.050	44.440	41.920	42.860	32.793	5,072,765
2026-03-31	45.350	45.350	41.500	41.620	31.844	5,828,011
2026-03-30	43.980	45.180	43.620	44.850	34.316	4,103,668
2026-03-27	44.000	46.110	43.200	44.960	34.400	5,432,170
2026-03-26	47.070	47.220	44.030	44.710	34.209	6,774,021
2026-03-25	48.800	48.820	46.060	46.610	35.662	8,608,649
2026-03-24	44.000	47.340	44.000	47.340	36.221	5,440,392
2026-03-23	41.500	42.020	39.300	39.450	30.184	3,587,470
2026-03-20	43.050	43.540	41.000	42.500	32.518	4,392,970
2026-03-19	42.100	44.280	41.960	42.960	32.870	4,049,061
2026-03-18	42.000	44.400	42.000	43.130	33.000	5,210,518
2026-03-17	45.570	46.680	41.660	41.800	31.982	5,197,552
2026-03-16	45.660	46.000	43.900	44.880	34.339	4,646,301
2026-03-13	46.960	48.760	46.220	47.480	36.328	5,143,258
2026-03-12	47.200	48.980	45.930	46.130	35.295	5,028,337
2026-03-11	47.210	47.970	45.900	46.300	35.425	6,044,558
2026-03-10	45.500	49.800	45.500	46.610	35.662	9,367,918
2026-03-09	43.500	43.500	41.680	42.680	32.655	5,368,086
2026-03-06	45.450	46.000	43.500	44.080	33.727	5,771,004
2026-03-05	49.950	49.950	45.120	45.900	35.119	10,183,966
2026-03-04	40.080	49.300	39.980	49.000	37.491	7,910,405
2026-03-03	43.400	44.660	40.710	41.100	31.447	3,708,894
2026-03-02	42.980	44.900	42.470	43.400	33.206	4,443,939
2026-02-27	41.470	43.960	41.140	42.850	32.785	3,603,406
2026-02-26	40.590	41.990	40.310	41.690	31.898	1,589,229
2026-02-25	41.260	41.360	40.100	40.800	31.217	1,347,309
2026-02-24	40.050	41.170	39.620	40.580	31.049	1,538,569
2026-02-13	39.560	40.450	39.090	39.660	30.345	1,181,310
2026-02-12	38.800	39.800	38.770	39.370	30.123	1,566,147
2026-02-11	39.200	39.390	38.840	38.940	29.794	888,820
2026-02-10	39.310	39.790	39.120	39.200	29.993	1,054,400
2026-02-09	38.400	39.690	38.400	39.310	30.077	1,919,249
2026-02-06	38.280	38.670	37.660	38.210	29.235	1,016,822
2026-02-05	39.550	39.880	38.000	38.010	29.006	1,839,906
2026-02-04	39.410	40.880	38.910	39.740	30.326	1,891,679
2026-02-03	39.500	39.920	38.710	39.410	30.074	1,279,673
2026-02-02	39.780	40.250	38.810	38.920	29.700	1,370,322
2026-01-30	38.800	39.970	38.350	39.500	30.143	2,120,677
2026-01-29	39.790	39.830	38.540	38.740	29.563	1,744,939
2026-01-28	41.960	41.960	39.220	39.690	30.288	2,017,670
2026-01-27	41.350	42.100	39.190	41.230	31.463	2,651,507
2026-01-26	43.760	43.900	40.910	41.320	31.532	2,984,807
2026-01-23	41.810	43.180	41.660	43.080	32.875	1,913,828
2026-01-22	42.860	42.860	41.570	41.720	31.837	1,151,719
2026-01-21	40.900	42.690	40.600	42.050	32.089	1,868,974

← NewerPage 3 of 5 · 244 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.