Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	25.300	25.630	24.380	24.600	17.495	373,625
2024-07-23	26.200	27.080	25.350	25.550	18.171	403,663
2024-07-22	25.850	27.350	25.500	26.390	18.768	1,025,634
2024-07-19	26.610	26.970	25.350	26.050	18.526	1,064,754
2024-07-18	24.500	25.480	23.670	25.350	18.028	537,733
2024-07-17	25.000	25.090	24.210	24.500	17.424	244,654
2024-07-16	24.360	24.980	24.360	24.920	17.723	213,141
2024-07-15	25.260	25.380	24.000	24.850	17.673	176,778
2024-07-12	25.490	25.490	24.760	25.140	17.879	199,543
2024-07-11	25.440	25.680	24.890	25.550	18.171	520,270
2024-07-10	26.090	26.150	25.130	25.360	18.036	335,771
2024-07-09	25.070	26.150	24.600	25.920	18.434	364,443
2024-07-08	25.020	26.010	25.020	25.280	17.979	442,646
2024-07-05	24.780	24.780	24.780	24.780	17.623	0
2024-07-04	25.080	26.190	24.630	24.780	17.623	315,858
2024-07-03	25.500	25.700	25.110	25.300	17.993	271,353
2024-07-02	26.290	26.290	25.330	25.500	18.135	265,983
2024-07-01	26.440	27.000	25.530	25.680	18.263	454,533
2024-06-28	25.880	26.990	25.880	26.650	18.953	508,011
2024-06-27	26.880	27.250	26.560	26.560	18.889	442,736
2024-06-26	26.380	27.480	25.920	27.250	19.380	824,496
2024-06-25	26.660	27.100	25.790	26.380	18.761	500,588
2024-06-24	27.950	27.950	26.280	26.490	18.839	925,369
2024-06-21	27.700	28.190	27.540	27.790	19.764	643,735
2024-06-20	28.450	28.800	27.800	27.860	19.814	764,785
2024-06-19	28.350	29.120	28.080	28.340	20.155	584,221
2024-06-18	27.740	29.080	27.560	28.650	20.375	1,665,623
2024-06-17	27.990	28.480	27.500	28.020	19.927	1,411,226
2024-06-14	27.950	29.400	27.650	28.000	19.913	1,731,126
2024-06-13	26.370	28.730	26.120	28.220	20.069	1,476,043
2024-06-12	25.470	26.180	25.240	26.120	18.576	586,205
2024-06-11	25.530	25.800	25.020	25.470	18.114	564,673
2024-06-07	25.350	26.060	24.810	25.550	18.171	688,839
2024-06-06	26.510	26.760	24.990	25.290	17.986	1,177,500
2024-06-05	27.500	27.510	26.670	26.810	19.067	427,506
2024-06-04	26.590	27.310	26.340	27.200	19.344	931,649
2024-06-03	27.640	27.760	26.360	27.000	19.202	1,406,365
2024-05-31	39.310	39.580	38.410	38.990	19.629	1,241,895
2024-05-30	39.480	39.530	38.010	39.310	19.790	1,416,889
2024-05-29	39.000	40.230	38.830	39.530	19.900	1,322,423
2024-05-28	37.740	39.470	37.210	39.100	19.684	2,531,941
2024-05-27	36.880	38.480	36.880	37.800	19.030	1,887,311
2024-05-24	38.000	39.430	37.050	37.050	18.652	1,249,556
2024-05-23	39.100	39.100	37.010	37.980	19.120	1,230,442
2024-05-22	37.810	38.660	37.810	38.330	19.296	1,160,578
2024-05-21	38.100	39.500	37.600	38.190	19.226	1,562,954
2024-05-20	35.940	39.990	35.510	38.980	19.624	3,211,267
2024-05-17	35.380	36.270	34.890	35.980	18.113	1,653,128
2024-05-16	35.900	36.440	35.030	35.200	17.721	1,631,700
2024-05-15	36.970	37.740	35.640	35.790	18.018	2,194,817
2024-05-14	35.750	37.650	35.750	37.270	18.763	1,421,717
2024-05-13	35.380	36.290	35.140	36.110	18.179	1,315,258
2024-05-10	35.880	36.610	35.010	36.120	18.184	2,849,724
2024-05-09	33.580	36.230	33.440	35.750	17.998	3,139,296
2024-05-08	32.560	33.700	32.200	33.630	16.930	2,390,104
2024-05-07	29.100	32.880	29.100	32.480	16.351	3,763,903
2024-05-06	31.460	32.080	30.300	30.630	15.420	1,641,627
2024-04-30	30.760	31.470	30.510	31.200	15.707	748,745
2024-04-29	29.720	31.450	29.330	31.190	15.702	1,169,586
2024-04-26	29.960	30.380	29.390	30.080	15.143	461,660

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-20	0.2000 CNY
2024-06-03	0.3500 CNY
2023-06-07	0.4900 CNY
2022-06-16	1.5000 CNY

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