Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	46.800	47.950	46.560	46.740	16.657	356,086
2023-04-26	45.850	48.300	45.710	46.770	16.667	611,097
2023-04-25	46.230	47.420	44.710	45.780	16.315	496,005
2023-04-24	47.080	47.760	46.010	46.800	16.678	339,468
2023-04-21	48.660	48.780	46.700	47.080	16.778	489,603
2023-04-20	49.020	49.130	48.010	48.180	17.170	235,657
2023-04-19	49.080	49.620	48.620	49.020	17.469	218,798
2023-04-18	49.250	49.850	48.510	49.120	17.505	367,473
2023-04-17	50.050	50.520	49.270	49.880	17.776	298,596
2023-04-14	49.990	50.690	49.260	50.210	17.893	419,417
2023-04-13	50.350	51.880	49.910	50.100	17.854	922,895
2023-04-12	48.990	50.140	48.020	49.730	17.722	852,637
2023-04-11	48.770	50.000	47.920	48.790	17.387	1,226,428
2023-04-10	50.500	50.680	48.710	48.770	17.380	1,068,848
2023-04-07	51.250	51.530	49.390	50.160	17.876	944,632
2023-04-06	51.050	51.970	49.510	51.250	18.264	986,476
2023-04-04	53.990	54.200	50.920	51.050	18.193	1,397,571
2023-04-03	53.820	54.940	53.170	54.260	19.337	623,637
2023-03-31	55.060	55.500	54.560	54.680	19.486	395,500
2023-03-30	55.850	55.900	54.680	55.110	19.639	238,184
2023-03-29	56.350	56.600	54.390	55.310	19.711	652,904
2023-03-28	58.800	58.800	56.110	56.250	20.046	1,138,356
2023-03-27	58.000	58.780	56.540	57.230	20.395	1,434,233
2023-03-24	56.500	60.690	56.350	59.980	21.375	2,484,436
2023-03-23	56.180	57.450	55.500	56.140	20.007	587,106
2023-03-22	55.140	56.480	53.930	56.180	20.021	835,838
2023-03-21	56.690	56.690	55.090	55.240	19.686	244,589
2023-03-20	55.000	56.980	53.900	56.160	20.014	480,359
2023-03-17	55.200	56.490	55.010	55.330	19.718	373,384
2023-03-16	56.430	56.530	54.520	55.090	19.632	546,217
2023-03-15	56.300	57.300	55.950	56.820	20.249	447,362
2023-03-14	57.410	57.520	54.000	55.690	19.846	950,601
2023-03-13	56.680	57.670	55.820	57.400	20.456	355,109
2023-03-10	56.150	57.150	55.260	56.680	20.199	416,706
2023-03-09	57.680	58.470	56.670	56.980	20.306	673,287
2023-03-08	58.310	58.500	57.000	57.610	20.530	746,669
2023-03-07	61.200	61.210	58.120	58.160	20.726	914,498
2023-03-06	59.000	61.600	58.000	61.200	21.810	1,703,818
2023-03-03	57.630	60.500	56.700	58.840	20.969	1,438,325
2023-03-02	58.190	58.190	55.520	57.420	20.463	1,020,674
2023-03-01	57.720	58.130	55.700	57.050	20.331	1,111,347
2023-02-28	57.150	58.100	55.690	57.720	20.570	1,123,023
2023-02-27	56.810	58.770	56.010	56.300	20.064	1,020,625
2023-02-24	58.370	58.770	56.600	56.700	20.206	701,876
2023-02-23	59.900	59.900	57.760	58.350	20.794	1,017,782
2023-02-22	58.300	59.600	57.050	59.000	21.026	2,208,642
2023-02-21	53.330	59.960	52.520	58.290	20.773	3,909,763
2023-02-20	54.460	54.470	50.980	53.890	19.205	1,507,575
2023-02-17	55.820	57.280	53.840	54.250	19.333	1,874,552
2023-02-16	59.530	59.530	55.090	55.270	19.697	3,881,357
2023-02-15	58.790	60.210	56.500	59.530	21.215	3,213,095
2023-02-14	57.310	61.310	56.450	58.790	20.951	3,754,154
2023-02-13	51.400	57.780	51.060	57.250	20.402	4,840,739
2023-02-10	52.230	52.390	50.800	50.990	18.171	1,203,751
2023-02-09	51.400	53.500	50.300	52.440	18.688	1,133,705
2023-02-08	52.400	52.750	50.710	51.360	18.303	842,726
2023-02-07	48.580	51.870	47.700	51.850	18.478	1,759,049
2023-02-06	47.500	48.300	47.500	48.070	17.131	566,737
2023-02-03	48.370	48.600	46.530	47.430	16.903	783,925
2023-02-02	49.300	50.000	48.300	48.410	17.252	873,944

← NewerPage 15 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.