Hangzhou Kelin Electric Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 29.230 | 30.440 | 29.230 | 29.990 | 15.098 | 426,037 |
| 2024-04-24 | 30.630 | 30.630 | 29.070 | 29.890 | 15.047 | 1,273,482 |
| 2024-04-23 | 29.600 | 29.990 | 29.000 | 29.580 | 14.891 | 571,173 |
| 2024-04-22 | 28.010 | 29.360 | 27.800 | 29.360 | 14.781 | 571,398 |
| 2024-04-19 | 28.800 | 29.190 | 28.500 | 28.820 | 14.509 | 455,282 |
| 2024-04-18 | 29.270 | 29.660 | 28.550 | 29.100 | 14.650 | 1,388,630 |
| 2024-04-17 | 28.960 | 30.420 | 28.350 | 29.730 | 14.967 | 1,408,354 |
| 2024-04-16 | 29.060 | 30.440 | 28.320 | 28.460 | 14.328 | 1,080,804 |
| 2024-04-15 | 31.690 | 32.680 | 30.600 | 31.270 | 15.742 | 1,592,204 |
| 2024-04-12 | 31.900 | 33.440 | 31.900 | 32.560 | 16.392 | 1,145,365 |
| 2024-04-11 | 31.620 | 32.280 | 30.380 | 31.710 | 15.964 | 929,871 |
| 2024-04-10 | 32.870 | 33.000 | 31.010 | 31.810 | 16.014 | 1,369,289 |
| 2024-04-09 | 30.100 | 33.000 | 30.040 | 32.110 | 16.165 | 2,366,901 |
| 2024-04-08 | 29.940 | 31.050 | 29.550 | 29.990 | 15.098 | 1,468,216 |
| 2024-04-03 | 29.010 | 30.210 | 27.660 | 30.120 | 15.163 | 1,574,983 |
| 2024-04-02 | 29.200 | 29.280 | 28.540 | 29.020 | 14.609 | 716,150 |
| 2024-04-01 | 28.850 | 29.640 | 28.570 | 29.210 | 14.705 | 1,254,062 |
| 2024-03-29 | 28.300 | 30.230 | 28.200 | 28.930 | 14.564 | 645,269 |
| 2024-03-28 | 30.980 | 30.980 | 23.840 | 29.530 | 14.866 | 1,120,036 |
| 2024-03-27 | 32.250 | 33.000 | 29.440 | 29.800 | 15.002 | 1,229,490 |
| 2024-03-26 | 30.680 | 31.970 | 29.980 | 30.540 | 15.375 | 1,343,697 |
| 2024-03-25 | 32.890 | 33.790 | 30.660 | 30.660 | 15.435 | 1,511,454 |
| 2024-03-22 | 31.570 | 33.160 | 31.260 | 33.000 | 16.613 | 2,058,544 |
| 2024-03-21 | 31.990 | 32.730 | 30.930 | 31.890 | 16.054 | 1,578,327 |
| 2024-03-20 | 31.440 | 33.290 | 30.510 | 32.000 | 16.110 | 2,451,213 |
| 2024-03-19 | 31.700 | 31.850 | 30.500 | 31.400 | 15.808 | 1,747,541 |
| 2024-03-18 | 29.380 | 31.630 | 29.290 | 31.550 | 15.883 | 1,985,064 |
| 2024-03-15 | 29.270 | 29.450 | 28.860 | 29.380 | 14.791 | 934,524 |
| 2024-03-14 | 29.870 | 30.280 | 29.120 | 29.300 | 14.750 | 1,148,311 |
| 2024-03-13 | 30.410 | 31.150 | 29.600 | 30.170 | 15.188 | 1,542,396 |
| 2024-03-12 | 30.800 | 33.690 | 30.010 | 30.660 | 15.435 | 3,219,062 |
| 2024-03-11 | 30.560 | 31.220 | 29.560 | 30.830 | 15.521 | 2,237,410 |
| 2024-03-08 | 30.200 | 30.890 | 28.720 | 30.620 | 15.415 | 2,580,657 |
| 2024-03-07 | 26.800 | 30.600 | 26.800 | 30.200 | 15.204 | 4,940,056 |
| 2024-03-06 | 24.570 | 27.160 | 24.500 | 26.970 | 13.577 | 2,979,094 |
| 2024-03-05 | 26.770 | 26.770 | 24.700 | 25.070 | 12.621 | 2,742,065 |
| 2024-03-04 | 24.600 | 27.900 | 24.130 | 26.500 | 13.341 | 4,469,774 |
| 2024-03-01 | 23.500 | 24.500 | 23.500 | 23.750 | 11.956 | 1,559,630 |
| 2024-02-29 | 22.950 | 23.660 | 22.500 | 23.500 | 11.831 | 1,254,564 |
| 2024-02-28 | 25.520 | 26.470 | 22.660 | 22.690 | 11.423 | 2,429,614 |
| 2024-02-27 | 24.670 | 25.850 | 24.200 | 25.640 | 12.908 | 2,480,209 |
| 2024-02-26 | 24.380 | 25.250 | 24.210 | 24.680 | 12.425 | 2,251,824 |
| 2024-02-23 | 23.670 | 24.530 | 23.670 | 24.420 | 12.294 | 992,818 |
| 2024-02-22 | 23.200 | 23.870 | 23.100 | 23.670 | 11.916 | 585,383 |
| 2024-02-21 | 22.380 | 23.800 | 22.010 | 23.070 | 11.614 | 1,037,869 |
| 2024-02-20 | 22.060 | 22.450 | 20.970 | 22.380 | 11.267 | 953,436 |
| 2024-02-19 | 20.900 | 21.990 | 20.500 | 21.780 | 10.965 | 1,995,232 |
| 2024-02-08 | 17.810 | 20.240 | 17.180 | 20.160 | 10.149 | 1,891,590 |
| 2024-02-07 | 19.980 | 20.050 | 17.050 | 17.810 | 8.966 | 2,286,916 |
| 2024-02-06 | 20.010 | 20.580 | 17.320 | 19.800 | 9.968 | 1,401,076 |
| 2024-02-05 | 22.400 | 22.400 | 18.500 | 19.200 | 9.666 | 1,434,720 |
| 2024-02-02 | 23.810 | 24.240 | 21.580 | 22.500 | 11.327 | 1,070,853 |
| 2024-02-01 | 24.180 | 24.790 | 23.360 | 23.930 | 12.047 | 942,252 |
| 2024-01-31 | 26.100 | 26.600 | 23.710 | 24.030 | 12.097 | 1,511,062 |
| 2024-01-30 | 28.280 | 28.300 | 26.300 | 26.500 | 13.341 | 1,031,859 |
| 2024-01-29 | 29.960 | 30.300 | 28.210 | 28.400 | 14.297 | 646,778 |
| 2024-01-26 | 29.790 | 30.830 | 29.520 | 29.960 | 15.083 | 704,633 |
| 2024-01-25 | 29.310 | 30.000 | 28.730 | 29.770 | 14.987 | 821,220 |
| 2024-01-24 | 29.970 | 30.790 | 27.980 | 29.320 | 14.760 | 1,508,308 |
| 2024-01-23 | 30.400 | 30.700 | 29.290 | 29.970 | 15.088 | 1,715,817 |
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.