Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	38.790	38.960	37.880	38.030	19.145	482,175
2023-07-26	39.690	39.690	38.500	38.680	19.473	357,447
2023-07-25	39.020	40.450	38.540	39.070	19.669	745,315
2023-07-24	39.400	39.400	38.200	38.440	19.352	608,217
2023-07-21	39.450	39.870	38.730	38.750	19.508	607,317
2023-07-20	40.230	40.500	38.820	38.850	19.558	956,442
2023-07-19	40.680	41.510	40.030	40.180	20.228	1,146,021
2023-07-18	42.000	42.520	40.190	40.590	20.434	2,036,357
2023-07-17	43.190	43.410	40.340	41.790	21.038	2,161,103
2023-07-14	45.000	45.450	43.320	43.700	22.000	3,349,892
2023-07-13	42.000	46.460	40.950	46.000	23.158	4,158,908
2023-07-12	41.600	42.770	41.050	42.210	21.250	1,269,678
2023-07-11	41.320	41.610	40.610	41.610	20.948	454,437
2023-07-10	41.750	42.760	40.530	41.000	20.641	689,153
2023-07-07	42.300	42.310	41.000	41.130	20.706	645,041
2023-07-06	42.420	42.530	41.620	42.020	21.154	525,152
2023-07-05	42.800	43.080	41.830	42.090	21.189	856,049
2023-07-04	42.440	42.980	41.810	42.090	21.189	673,369
2023-07-03	43.120	44.000	42.020	42.380	21.335	1,029,958
2023-06-30	42.310	43.180	42.200	42.850	21.572	668,695
2023-06-29	41.540	43.600	41.540	42.500	21.396	642,717
2023-06-28	42.860	42.860	41.160	42.390	21.340	1,027,739
2023-06-27	43.180	43.210	41.980	42.400	21.345	1,345,334
2023-06-26	43.460	43.970	42.080	42.410	21.350	1,312,608
2023-06-21	43.680	45.000	43.460	43.680	21.990	1,086,490
2023-06-20	44.560	45.200	43.830	44.100	22.201	2,266,545
2023-06-19	42.200	46.240	42.200	44.320	22.312	2,925,192
2023-06-16	41.590	42.280	40.490	41.830	21.058	1,809,632
2023-06-15	39.760	41.530	39.280	41.380	20.832	1,904,771
2023-06-14	39.500	40.400	38.000	39.580	19.926	1,711,162
2023-06-13	39.260	40.500	38.800	39.190	19.729	1,734,235
2023-06-12	37.460	39.950	37.460	38.940	19.603	1,202,277
2023-06-09	37.270	37.870	36.840	37.740	18.999	792,461
2023-06-08	38.800	39.550	37.250	37.250	18.753	1,000,991
2023-06-07	39.220	39.450	37.900	38.930	19.598	809,468
2023-06-06	56.500	56.500	54.700	54.700	19.493	728,466
2023-06-05	56.980	57.100	55.020	56.160	20.014	1,042,632
2023-06-02	56.970	57.190	55.800	56.980	20.306	826,372
2023-06-01	57.290	57.680	56.000	56.600	20.170	1,067,125
2023-05-31	57.770	58.480	57.000	57.290	20.416	741,472
2023-05-30	57.310	58.180	56.460	57.250	20.402	786,339
2023-05-29	56.760	57.580	55.200	56.900	20.277	1,177,318
2023-05-26	56.980	57.400	55.260	57.100	20.349	1,468,125
2023-05-25	55.900	58.630	54.700	57.440	20.470	1,896,658
2023-05-24	56.020	57.350	55.380	55.800	19.885	1,230,642
2023-05-23	55.200	57.880	53.880	56.600	20.170	1,888,588
2023-05-22	53.680	56.630	53.680	54.660	19.479	1,073,134
2023-05-19	54.500	54.500	53.440	53.880	19.201	682,690
2023-05-18	53.890	54.790	53.210	54.370	19.376	949,193
2023-05-17	52.950	54.300	52.400	54.200	19.315	1,363,521
2023-05-16	50.270	53.880	50.270	53.040	18.902	2,225,932
2023-05-15	50.000	50.670	49.030	50.670	18.057	404,133
2023-05-12	50.150	50.290	49.090	49.420	17.612	305,044
2023-05-11	49.860	50.310	48.560	50.250	17.908	478,152
2023-05-10	48.990	50.200	48.280	49.480	17.633	532,464
2023-05-09	51.660	51.660	48.190	48.890	17.423	1,122,960
2023-05-08	50.700	52.800	50.540	50.900	18.139	721,825
2023-05-05	52.540	53.360	50.760	51.470	18.342	1,121,560
2023-05-04	50.130	53.280	49.530	53.050	18.905	2,947,720
2023-04-28	46.740	48.870	46.270	48.620	17.327	619,647

← NewerPage 14 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.