Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	50.800	53.470	49.710	52.340	18.169	463,014
2022-05-06	52.010	52.010	49.600	50.170	17.416	396,030
2022-05-05	50.810	52.400	50.810	51.990	18.048	292,408
2022-04-29	48.880	52.320	48.000	51.590	17.909	420,378
2022-04-28	49.990	50.150	48.010	48.520	16.843	351,281
2022-04-27	46.370	50.800	46.370	50.560	17.551	531,433
2022-04-26	49.000	52.210	46.010	47.440	16.468	576,673
2022-04-25	52.800	53.860	47.440	48.950	16.992	970,857
2022-04-22	56.690	57.820	53.590	54.300	18.850	950,442
2022-04-21	57.460	58.850	55.450	56.800	19.717	625,706
2022-04-20	59.800	59.800	55.800	56.680	19.676	856,610
2022-04-19	57.900	59.000	56.620	58.700	20.377	523,091
2022-04-18	56.270	58.000	55.270	56.400	19.578	306,285
2022-04-15	55.700	57.330	55.550	56.270	19.533	353,364
2022-04-14	56.190	57.980	55.180	57.330	19.901	522,185
2022-04-13	56.020	56.890	54.510	55.790	19.367	789,747
2022-04-12	57.370	59.090	56.070	57.100	19.821	561,367
2022-04-11	58.810	59.380	57.150	57.800	20.064	695,636
2022-04-08	56.010	60.930	56.010	58.800	20.412	1,403,336
2022-04-07	56.800	58.000	55.550	56.000	19.440	736,794
2022-04-06	56.500	59.490	56.500	57.650	20.012	670,929
2022-04-01	59.980	59.980	57.000	57.610	19.999	950,532
2022-03-31	55.880	56.640	54.620	54.880	19.051	835,619
2022-03-30	53.600	56.900	52.900	56.440	19.592	770,405
2022-03-29	54.720	55.500	52.800	53.600	18.607	745,646
2022-03-28	55.990	56.700	54.030	54.720	18.995	463,859
2022-03-25	58.200	59.480	56.030	56.240	19.523	583,947
2022-03-24	58.020	58.370	57.040	57.350	19.908	455,921
2022-03-23	57.020	59.160	56.880	59.030	20.491	604,017
2022-03-22	57.500	57.620	56.000	56.610	19.651	448,712
2022-03-21	56.750	57.550	56.510	57.200	19.856	466,523
2022-03-18	57.000	58.850	55.550	56.940	19.766	869,716
2022-03-17	56.000	59.950	55.780	58.300	20.238	1,098,530
2022-03-16	56.880	56.880	52.500	55.000	19.092	1,297,777
2022-03-15	57.770	58.990	54.000	55.520	19.273	1,140,228
2022-03-14	61.350	63.000	58.510	59.370	20.610	937,778
2022-03-11	62.000	62.140	59.080	61.250	21.262	1,086,725
2022-03-10	63.550	65.830	61.870	62.200	21.592	1,077,261
2022-03-09	63.720	64.330	61.010	62.740	21.779	753,071
2022-03-08	64.100	65.590	61.220	63.240	21.953	1,672,498
2022-03-07	66.450	67.600	64.150	65.300	22.668	777,671
2022-03-04	68.300	69.000	66.100	66.300	23.015	878,428
2022-03-03	69.390	70.320	68.100	68.300	23.709	840,114
2022-03-02	69.500	69.950	66.020	69.170	24.011	949,138
2022-03-01	67.780	69.420	66.870	68.420	23.751	1,671,373
2022-02-28	67.150	67.270	65.420	66.450	23.067	802,246
2022-02-25	64.650	68.740	64.650	67.150	23.310	1,193,324
2022-02-24	65.190	66.100	63.340	64.500	22.390	1,516,260
2022-02-23	59.850	65.500	59.850	65.190	22.630	1,658,564
2022-02-22	62.780	63.010	59.490	60.850	21.123	1,578,425
2022-02-21	63.300	64.650	61.920	63.350	21.991	841,754
2022-02-18	61.100	63.390	59.800	61.900	21.488	865,364
2022-02-17	61.710	63.200	61.000	62.500	21.696	592,662
2022-02-16	60.900	62.930	59.730	61.830	21.463	685,560
2022-02-15	57.250	61.260	56.900	60.710	21.075	1,165,574
2022-02-14	58.000	59.560	57.000	58.220	20.210	743,648
2022-02-11	61.940	63.130	58.620	59.440	20.634	1,569,718
2022-02-10	66.000	68.000	62.500	63.200	21.939	1,501,080
2022-02-09	63.090	67.480	60.430	67.420	23.404	2,556,812
2022-02-08	60.300	64.200	59.500	62.890	21.831	1,325,091

← NewerPage 19 of 21 · 1,212 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.