Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	33.510	33.720	29.990	30.930	15.571	1,524,985
2024-01-19	33.090	34.790	32.500	33.700	16.966	1,851,525
2024-01-18	32.690	33.220	32.200	33.090	16.658	1,302,498
2024-01-17	33.390	33.850	32.720	33.200	16.714	763,572
2024-01-16	33.470	33.590	32.710	33.260	16.744	1,769,744
2024-01-15	32.200	32.200	32.200	32.200	16.210	0
2024-01-12	33.320	33.320	32.040	32.200	16.210	912,870
2024-01-11	31.210	32.800	31.210	32.450	16.336	1,157,260
2024-01-10	31.660	31.960	30.710	31.500	15.858	1,170,251
2024-01-09	31.990	32.100	30.300	31.350	15.782	1,372,809
2024-01-08	31.290	31.290	30.350	30.470	15.339	650,725
2024-01-05	31.870	32.320	31.000	31.200	15.707	711,374
2024-01-04	32.180	32.190	31.780	32.020	16.120	515,272
2024-01-03	33.000	33.000	31.860	32.180	16.200	1,021,900
2024-01-02	33.110	33.110	32.490	32.730	16.477	1,476,981
2023-12-29	32.520	32.950	31.900	32.780	16.502	1,190,357
2023-12-28	30.030	32.430	29.590	32.230	16.225	2,115,616
2023-12-27	30.300	30.300	29.440	29.740	14.972	827,094
2023-12-26	30.400	30.900	30.130	30.300	15.254	468,720
2023-12-25	31.020	31.200	30.500	30.610	15.410	482,900
2023-12-22	31.270	31.520	30.630	31.050	15.631	749,023
2023-12-21	30.490	31.340	30.270	31.220	15.717	749,888
2023-12-20	31.120	31.170	30.540	30.690	15.450	491,860
2023-12-19	30.750	31.200	30.520	31.000	15.606	518,078
2023-12-18	31.290	31.290	30.260	30.550	15.380	858,903
2023-12-15	31.380	31.580	30.720	30.870	15.541	856,157
2023-12-14	31.040	32.450	31.040	31.380	15.798	1,561,155
2023-12-13	30.790	31.350	30.580	31.050	15.631	721,528
2023-12-12	30.900	30.930	30.460	30.780	15.495	710,760
2023-12-11	30.880	30.950	30.100	30.780	15.495	809,760
2023-12-08	30.830	31.950	30.550	30.890	15.551	1,428,502
2023-12-07	30.970	31.090	30.370	30.680	15.445	899,269
2023-12-06	30.600	31.220	30.600	30.750	15.480	1,158,234
2023-12-05	30.980	31.660	30.570	30.600	15.405	1,791,502
2023-12-04	32.470	32.650	30.660	30.820	15.516	2,837,117
2023-12-01	34.360	34.360	32.060	32.560	16.392	3,663,931
2023-11-30	33.300	35.000	32.800	34.730	17.484	3,864,765
2023-11-29	33.230	33.370	32.800	33.040	16.633	1,013,002
2023-11-28	32.590	33.460	32.590	33.240	16.734	846,994
2023-11-27	32.540	33.550	31.970	32.820	16.522	1,185,845
2023-11-24	33.410	35.270	32.660	32.850	16.538	1,395,792
2023-11-23	32.760	33.280	32.590	33.020	16.623	637,194
2023-11-22	32.880	33.380	32.430	32.550	16.387	693,199
2023-11-21	33.430	33.710	32.650	32.740	16.482	549,991
2023-11-20	32.770	33.400	32.560	33.400	16.814	861,645
2023-11-17	32.530	32.700	32.310	32.560	16.392	499,733
2023-11-16	33.190	33.500	32.440	32.560	16.392	774,997
2023-11-15	32.780	33.370	32.500	33.320	16.774	1,098,799
2023-11-14	32.570	33.000	32.030	32.520	16.371	765,025
2023-11-13	32.110	32.570	32.100	32.410	16.316	513,410
2023-11-10	32.280	32.430	31.790	32.100	16.160	489,435
2023-11-09	32.380	32.700	32.070	32.200	16.210	518,063
2023-11-08	32.290	32.780	32.000	32.400	16.311	661,549
2023-11-07	32.590	32.860	32.020	32.280	16.251	944,927
2023-11-06	31.750	32.660	31.710	32.600	16.412	1,058,703
2023-11-03	30.510	32.130	30.510	31.550	15.883	1,058,674
2023-11-02	32.330	32.330	30.350	30.400	15.304	658,001
2023-11-01	30.160	31.210	30.160	30.940	15.576	668,936
2023-10-31	31.200	31.500	30.150	30.400	15.304	795,705
2023-10-30	30.750	31.350	30.070	31.190	15.702	861,224

← NewerPage 12 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.