Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	68.720	68.870	64.500	64.900	23.128	1,478,527
2022-07-29	67.000	68.880	66.360	68.020	24.240	1,211,673
2022-07-28	64.880	66.960	63.500	66.190	23.588	871,370
2022-07-27	62.500	63.980	62.200	63.950	22.790	533,850
2022-07-26	61.700	63.550	60.180	63.230	22.533	630,702
2022-07-25	63.590	63.970	60.700	61.040	21.753	511,226
2022-07-22	64.100	64.180	61.570	62.610	22.312	606,775
2022-07-21	63.500	65.300	63.050	63.720	22.708	688,741
2022-07-20	63.570	64.560	62.600	63.000	22.451	735,663
2022-07-19	65.980	67.000	63.390	64.210	22.882	1,016,827
2022-07-18	65.010	66.390	64.170	65.530	23.353	961,637
2022-07-15	67.600	67.600	65.000	65.000	23.164	1,102,253
2022-07-14	60.190	66.660	60.190	66.100	23.556	2,033,946
2022-07-13	58.510	61.750	57.680	60.770	21.657	860,153
2022-07-12	58.080	60.080	58.010	59.000	21.026	869,477
2022-07-11	58.880	59.560	57.500	58.200	20.741	504,273
2022-07-08	58.980	61.280	58.980	59.450	21.186	538,059
2022-07-07	57.970	59.130	56.740	58.500	20.848	402,893
2022-07-06	57.340	59.230	56.970	57.700	20.563	534,487
2022-07-05	58.760	59.720	56.690	57.340	20.434	554,886
2022-07-04	57.820	59.450	56.400	59.320	21.140	507,700
2022-07-01	58.390	59.150	57.620	58.260	20.762	364,598
2022-06-30	57.590	58.910	57.300	58.780	20.947	670,732
2022-06-29	60.380	61.230	56.870	58.110	20.709	907,525
2022-06-28	61.000	61.280	59.690	60.990	21.735	336,005
2022-06-27	61.980	62.380	60.810	61.000	21.738	497,703
2022-06-24	58.610	62.670	58.610	62.080	22.123	1,372,208
2022-06-23	59.000	59.320	58.010	58.800	20.955	547,858
2022-06-22	58.500	59.610	58.400	58.420	20.819	297,800
2022-06-21	60.960	60.960	58.270	59.200	21.097	461,664
2022-06-20	58.640	61.600	58.220	60.080	21.411	608,320
2022-06-17	57.050	58.860	56.000	58.260	20.762	502,086
2022-06-16	57.250	57.990	56.040	56.880	20.270	412,911
2022-06-15	58.120	60.180	57.800	57.900	20.099	740,435
2022-06-14	59.990	60.470	57.230	59.100	20.516	852,162
2022-06-13	60.500	61.280	59.100	60.300	20.932	841,949
2022-06-10	59.320	61.490	59.310	61.200	21.245	552,048
2022-06-09	61.430	61.600	59.710	60.380	20.960	575,710
2022-06-08	66.880	66.880	60.660	61.010	21.179	1,461,067
2022-06-07	65.790	66.570	63.520	65.350	22.685	936,936
2022-06-06	65.080	66.860	63.020	65.790	22.838	876,043
2022-06-02	60.340	63.820	60.340	63.750	22.130	811,754
2022-06-01	58.770	61.870	58.770	61.100	21.210	833,443
2022-05-31	57.400	58.980	56.500	58.630	20.353	527,163
2022-05-30	56.000	57.490	55.990	57.300	19.891	356,901
2022-05-27	56.000	57.300	55.760	56.250	19.526	313,389
2022-05-26	56.510	58.000	56.220	56.670	19.672	298,805
2022-05-25	55.990	57.670	55.110	57.610	19.999	402,569
2022-05-24	57.500	58.050	53.510	55.960	19.426	825,419
2022-05-23	57.900	58.900	56.590	57.770	20.054	335,261
2022-05-20	57.050	57.370	55.820	57.130	19.832	452,716
2022-05-19	54.200	56.430	54.020	56.210	19.513	315,820
2022-05-18	54.720	56.000	54.690	54.930	19.068	383,342
2022-05-17	54.550	54.810	52.900	54.480	18.912	180,953
2022-05-16	54.680	56.280	54.000	54.030	18.756	271,691
2022-05-13	54.210	56.000	54.210	54.970	19.082	192,642
2022-05-12	53.500	55.560	53.500	55.150	19.145	381,245
2022-05-11	53.100	55.390	52.650	54.660	18.974	419,450
2022-05-10	52.010	54.000	51.500	53.060	18.419	311,564
2022-05-09	50.800	53.470	49.710	52.340	18.169	463,014

← NewerPage 18 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.