Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	48.420	49.170	48.080	48.800	17.391	863,577
2023-01-31	48.560	48.620	47.670	48.150	17.159	267,438
2023-01-30	48.700	49.660	47.700	48.000	17.106	667,313
2023-01-20	48.500	49.090	47.600	48.000	17.106	294,068
2023-01-19	48.910	49.180	48.170	48.760	17.377	165,122
2023-01-18	49.180	50.010	48.690	49.290	17.565	507,895
2023-01-17	48.150	49.220	47.470	49.180	17.526	567,909
2023-01-16	47.600	48.180	47.280	47.490	16.924	251,092
2023-01-13	47.010	47.870	46.600	46.880	16.707	180,752
2023-01-12	47.030	47.780	46.820	47.000	16.749	179,419
2023-01-11	47.570	48.320	46.690	47.000	16.749	324,782
2023-01-10	47.310	48.540	46.560	47.820	17.042	302,693
2023-01-09	47.000	48.660	46.800	47.700	16.999	559,666
2023-01-06	46.450	47.980	46.280	46.580	16.600	262,545
2023-01-05	46.420	47.170	45.770	46.910	16.717	342,972
2023-01-04	45.110	47.350	44.980	46.400	16.536	453,196
2023-01-03	43.310	45.680	42.980	45.060	16.058	599,577
2022-12-30	43.430	44.180	42.700	43.360	15.452	223,369
2022-12-29	43.200	43.510	42.850	43.220	15.402	125,609
2022-12-28	43.520	44.070	42.800	43.210	15.399	317,423
2022-12-27	44.730	44.730	43.140	43.520	15.509	500,091
2022-12-26	43.450	44.170	42.520	44.170	15.741	289,047
2022-12-23	44.800	44.800	43.350	43.480	15.495	159,706
2022-12-22	44.870	44.880	43.710	44.040	15.695	121,153
2022-12-21	46.190	46.300	43.800	44.000	15.680	396,052
2022-12-20	45.010	46.180	44.020	46.180	16.457	274,405
2022-12-19	47.000	47.000	45.000	45.400	16.179	189,637
2022-12-16	47.020	47.020	45.850	45.910	16.361	222,818
2022-12-15	47.020	47.830	46.250	47.090	16.781	240,253
2022-12-14	46.060	48.750	46.040	47.010	16.753	162,993
2022-12-13	48.110	48.680	47.500	48.000	17.106	237,855
2022-12-12	49.300	49.350	47.510	48.110	17.145	163,621
2022-12-09	49.140	49.310	48.220	48.710	17.359	167,145
2022-12-08	49.520	49.630	48.450	48.930	17.437	237,468
2022-12-07	49.640	49.960	48.810	49.260	17.555	345,321
2022-12-06	48.610	49.960	48.150	49.630	17.687	463,878
2022-12-05	49.580	49.580	48.010	48.690	17.352	280,299
2022-12-02	49.100	49.680	48.320	49.060	17.483	276,710
2022-12-01	49.190	49.970	48.240	49.320	17.576	409,138
2022-11-30	47.640	49.070	47.640	48.510	17.288	414,206
2022-11-29	48.290	48.830	47.560	48.030	17.116	756,309
2022-11-28	50.100	50.360	47.650	48.290	17.209	589,131
2022-11-25	53.170	53.170	49.080	49.990	17.815	1,382,698
2022-11-24	52.180	53.190	51.880	52.710	18.784	309,427
2022-11-23	52.000	53.470	50.970	52.150	18.585	408,600
2022-11-22	53.430	53.850	52.800	53.270	18.984	415,957
2022-11-21	54.040	54.800	52.610	53.850	19.190	365,555
2022-11-18	54.380	54.670	53.570	54.090	19.276	389,892
2022-11-17	53.900	54.550	53.500	53.850	19.190	444,604
2022-11-16	54.020	54.630	53.310	53.800	19.173	276,350
2022-11-15	53.210	54.300	52.370	53.970	19.233	431,419
2022-11-14	53.900	54.270	52.500	52.520	18.716	542,834
2022-11-11	54.150	56.200	53.900	53.900	19.208	479,829
2022-11-10	55.000	55.630	53.610	53.830	19.183	523,096
2022-11-09	56.990	57.450	54.950	55.250	19.689	1,074,138
2022-11-08	56.280	57.080	55.200	56.510	20.138	499,150
2022-11-07	55.610	57.390	55.440	56.660	20.192	760,365
2022-11-04	53.810	56.170	53.550	55.890	19.918	752,138
2022-11-03	53.330	56.150	53.330	53.810	19.176	687,978
2022-11-02	54.840	55.000	53.120	54.150	19.297	1,294,021

← NewerPage 16 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.