Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	52.990	55.770	52.190	54.510	19.426	802,858
2022-10-31	54.490	58.530	53.180	53.200	18.959	1,859,383
2022-10-28	62.500	62.590	60.630	61.600	21.952	310,815
2022-10-27	63.390	64.000	61.850	62.500	22.273	496,381
2022-10-26	62.520	63.860	61.850	63.070	22.476	428,055
2022-10-25	62.300	63.170	60.620	62.090	22.127	462,964
2022-10-24	62.980	63.670	61.530	62.080	22.123	448,712
2022-10-21	62.880	64.000	61.890	63.000	22.451	389,362
2022-10-20	63.020	64.000	62.710	63.250	22.540	278,875
2022-10-19	63.200	64.290	62.670	64.180	22.872	655,226
2022-10-18	63.300	63.800	62.610	62.850	22.398	239,510
2022-10-17	62.920	63.900	62.060	63.020	22.458	333,535
2022-10-14	62.330	63.850	62.110	63.170	22.512	344,750
2022-10-13	60.590	63.630	60.500	62.630	22.319	699,401
2022-10-12	56.310	60.760	56.310	60.760	21.653	684,460
2022-10-11	56.790	57.300	55.200	56.710	20.210	180,656
2022-10-10	56.000	57.360	55.500	55.560	19.800	235,446
2022-09-30	57.300	57.490	55.980	56.890	20.274	226,561
2022-09-29	57.050	57.800	56.440	57.300	20.420	392,172
2022-09-28	58.400	59.870	56.520	56.990	20.309	462,632
2022-09-27	58.580	59.500	58.310	59.390	21.165	176,603
2022-09-26	58.380	60.000	57.220	58.550	20.865	346,622
2022-09-23	59.500	59.500	58.040	59.100	21.061	270,127
2022-09-22	59.290	60.380	58.600	59.450	21.186	299,134
2022-09-21	59.770	59.770	57.750	58.850	20.972	338,222
2022-09-20	59.200	60.600	58.200	59.420	21.175	360,108
2022-09-19	60.020	62.000	57.570	58.590	20.880	565,445
2022-09-16	62.700	62.750	60.600	60.600	21.596	303,442
2022-09-15	65.700	65.700	61.600	61.620	21.959	775,761
2022-09-14	61.000	64.980	61.000	64.330	22.925	351,281
2022-09-13	65.090	65.320	63.760	65.320	23.278	350,032
2022-09-09	63.500	65.000	62.550	64.460	22.972	386,215
2022-09-08	66.530	66.530	63.870	64.010	22.811	623,963
2022-09-07	65.850	67.800	65.410	65.980	23.513	476,262
2022-09-06	65.100	66.200	63.330	65.810	23.453	442,050
2022-09-05	65.770	65.840	63.060	64.000	22.808	661,199
2022-09-02	66.480	66.870	64.580	65.270	23.260	698,323
2022-09-01	65.630	67.400	65.610	66.670	23.759	596,913
2022-08-31	69.110	69.850	65.990	66.290	23.624	781,573
2022-08-30	73.000	73.550	69.000	69.060	24.611	856,509
2022-08-29	67.850	72.270	66.930	72.120	25.701	1,090,778
2022-08-26	67.530	68.080	66.560	67.890	24.194	577,013
2022-08-25	70.000	70.000	66.030	67.500	24.055	858,773
2022-08-24	72.750	73.980	68.520	69.350	24.714	1,197,915
2022-08-23	70.030	74.860	70.030	73.820	26.307	1,328,751
2022-08-22	72.800	74.500	70.600	70.800	25.231	1,151,997
2022-08-19	74.110	75.000	72.510	73.280	26.115	916,325
2022-08-18	72.690	76.280	70.800	74.900	26.692	1,984,312
2022-08-17	68.490	72.000	68.030	71.950	25.641	1,553,630
2022-08-16	66.530	70.420	65.290	68.610	24.450	981,482
2022-08-15	65.510	66.510	65.090	65.490	23.339	440,184
2022-08-12	68.500	68.500	65.600	66.200	23.592	1,016,597
2022-08-11	67.300	68.760	67.300	68.340	24.354	723,617
2022-08-10	65.950	68.370	65.000	67.300	23.984	1,060,448
2022-08-09	65.200	66.200	65.000	65.630	23.388	610,183
2022-08-08	64.000	66.760	63.370	65.690	23.410	890,460
2022-08-05	62.100	64.300	62.100	63.750	22.719	854,048
2022-08-04	62.500	63.550	62.050	62.500	22.273	532,157
2022-08-03	62.620	64.020	61.750	62.000	22.095	733,070
2022-08-02	64.330	65.000	62.200	62.500	22.273	1,052,721

← NewerPage 17 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.