Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	30.370	30.940	29.910	30.670	15.440	818,837
2023-10-26	30.100	30.500	29.650	30.490	15.349	522,285
2023-10-25	31.100	31.150	30.340	30.340	15.274	613,870
2023-10-24	30.140	30.990	29.720	30.900	15.556	556,585
2023-10-23	30.700	30.930	29.610	29.960	15.083	406,509
2023-10-20	30.700	31.410	30.700	30.860	15.536	525,715
2023-10-19	30.530	31.410	30.180	30.870	15.541	435,398
2023-10-18	31.580	31.610	30.480	30.800	15.506	445,658
2023-10-17	32.090	32.090	31.460	31.590	15.903	425,327
2023-10-16	32.580	32.670	31.830	32.040	16.130	452,056
2023-10-13	32.800	32.810	32.050	32.720	16.472	451,542
2023-10-12	32.960	33.100	32.550	33.060	16.643	430,335
2023-10-11	32.900	33.380	32.460	33.070	16.648	506,979
2023-10-10	33.100	33.550	32.710	32.800	16.512	669,557
2023-10-09	32.820	33.480	32.560	33.000	16.613	639,020
2023-09-28	32.850	33.600	32.030	32.790	16.507	764,294
2023-09-27	32.080	33.200	32.070	32.300	16.261	604,975
2023-09-26	32.800	32.920	32.000	32.370	16.296	393,656
2023-09-25	32.940	33.190	32.270	32.600	16.412	420,402
2023-09-22	31.410	32.870	31.410	32.840	16.533	605,379
2023-09-21	31.880	32.190	31.580	31.670	15.944	341,980
2023-09-20	32.430	32.680	31.980	32.190	16.205	405,784
2023-09-19	33.840	33.840	32.390	32.430	16.326	570,853
2023-09-18	32.600	33.800	32.300	33.340	16.784	798,029
2023-09-15	32.840	33.220	32.500	32.810	16.517	617,919
2023-09-14	33.070	33.070	32.200	32.460	16.341	454,296
2023-09-13	33.380	33.380	32.540	32.870	16.548	873,887
2023-09-12	33.850	34.060	33.350	33.480	16.855	686,262
2023-09-11	33.750	33.950	33.000	33.760	16.996	912,564
2023-09-08	33.530	33.950	33.330	33.540	16.885	520,775
2023-09-07	34.500	34.550	33.450	33.600	16.915	736,911
2023-09-06	33.960	34.600	33.770	34.320	17.278	955,486
2023-09-05	33.400	34.190	33.110	33.830	17.031	895,396
2023-09-04	34.440	34.480	33.340	33.510	16.870	1,736,609
2023-09-01	35.130	35.650	33.970	34.480	17.358	1,551,018
2023-08-31	36.660	37.200	35.130	35.600	17.922	2,784,662
2023-08-30	36.200	38.120	36.200	37.780	19.019	1,418,732
2023-08-29	33.620	35.880	33.620	35.790	18.018	602,017
2023-08-28	36.000	36.650	33.910	34.110	17.172	802,680
2023-08-25	34.340	34.800	33.830	34.000	17.116	722,704
2023-08-24	33.900	34.790	33.780	34.400	17.318	549,817
2023-08-23	34.110	35.250	33.540	33.630	16.930	726,638
2023-08-22	35.200	35.800	34.500	35.250	17.746	363,578
2023-08-21	36.310	36.310	34.930	35.080	17.660	669,539
2023-08-18	36.600	37.280	35.630	35.770	18.008	1,110,534
2023-08-17	35.290	36.290	34.990	36.000	18.123	362,431
2023-08-16	34.670	35.860	34.670	35.290	17.766	391,747
2023-08-15	36.160	36.480	35.400	35.700	17.972	471,409
2023-08-14	36.480	36.720	35.570	36.390	18.320	712,924
2023-08-11	37.950	38.490	36.810	36.810	18.531	699,688
2023-08-10	36.860	38.780	36.860	37.910	19.085	766,369
2023-08-09	36.980	37.670	36.190	37.270	18.763	540,479
2023-08-08	37.390	37.480	36.420	36.930	18.592	676,658
2023-08-07	37.480	37.700	36.830	37.160	18.707	425,412
2023-08-04	37.490	37.690	36.820	37.470	18.863	539,327
2023-08-03	38.040	38.040	37.000	37.060	18.657	498,147
2023-08-02	37.510	38.180	37.440	38.000	19.130	229,980
2023-08-01	37.900	38.150	37.250	37.770	19.014	519,809
2023-07-31	37.210	38.650	37.200	37.960	19.110	862,923
2023-07-28	37.940	38.590	37.570	37.940	19.100	613,587

← NewerPage 13 of 21 · 1,216 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.