Hangzhou Kelin Electric Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 60.200 | 60.420 | 54.240 | 55.160 | 55.160 | 2,221,933 |
| 2026-07-16 | 60.900 | 61.220 | 58.720 | 60.550 | 60.550 | 1,245,878 |
| 2026-07-15 | 60.200 | 62.360 | 59.720 | 60.790 | 60.790 | 989,494 |
| 2026-07-14 | 62.110 | 62.850 | 57.990 | 61.300 | 61.300 | 1,732,187 |
| 2026-07-13 | 66.790 | 66.900 | 60.830 | 61.810 | 61.810 | 1,308,872 |
| 2026-07-10 | 68.200 | 69.500 | 66.800 | 67.170 | 67.170 | 1,052,896 |
| 2026-07-09 | 66.630 | 68.450 | 64.310 | 68.230 | 68.230 | 1,152,848 |
| 2026-07-08 | 67.840 | 68.670 | 65.000 | 66.570 | 66.570 | 1,259,113 |
| 2026-07-07 | 72.940 | 74.000 | 66.990 | 67.830 | 67.830 | 1,799,980 |
| 2026-07-06 | 74.010 | 76.800 | 71.790 | 72.980 | 72.980 | 1,927,727 |
| 2026-07-03 | 69.700 | 77.170 | 69.540 | 75.000 | 75.000 | 3,064,936 |
| 2026-07-02 | 69.580 | 71.300 | 67.800 | 69.330 | 69.330 | 1,256,882 |
| 2026-07-01 | 71.150 | 73.000 | 69.500 | 70.380 | 70.380 | 1,544,890 |
| 2026-06-30 | 69.510 | 72.600 | 67.990 | 71.450 | 71.450 | 1,574,705 |
| 2026-06-29 | 71.060 | 73.060 | 67.000 | 68.370 | 68.370 | 2,427,823 |
| 2026-06-26 | 77.070 | 77.510 | 70.800 | 70.920 | 70.920 | 1,869,909 |
| 2026-06-25 | 73.150 | 76.600 | 73.050 | 74.980 | 74.980 | 1,618,648 |
| 2026-06-24 | 69.880 | 73.480 | 68.530 | 73.150 | 73.150 | 1,696,597 |
| 2026-06-23 | 74.560 | 75.000 | 69.660 | 70.000 | 70.000 | 1,463,117 |
| 2026-06-22 | 79.360 | 79.950 | 73.350 | 74.000 | 74.000 | 2,101,579 |
| 2026-06-18 | 76.090 | 80.500 | 75.200 | 78.600 | 78.600 | 2,207,783 |
| 2026-06-17 | 75.800 | 78.500 | 74.140 | 77.200 | 77.200 | 1,807,976 |
| 2026-06-16 | 74.450 | 76.710 | 74.030 | 75.800 | 75.800 | 1,963,035 |
| 2026-06-15 | 78.980 | 79.600 | 74.020 | 74.990 | 74.990 | 2,715,096 |
| 2026-06-12 | 72.900 | 79.990 | 72.900 | 77.430 | 77.430 | 3,225,713 |
| 2026-06-11 | 73.850 | 74.980 | 72.120 | 72.900 | 72.900 | 1,460,693 |
| 2026-06-10 | 73.610 | 74.680 | 71.550 | 74.220 | 74.220 | 1,167,493 |
| 2026-06-09 | 73.990 | 73.990 | 70.590 | 73.390 | 73.390 | 1,023,781 |
| 2026-06-08 | 75.880 | 76.280 | 70.600 | 71.700 | 71.700 | 1,561,608 |
| 2026-06-05 | 76.190 | 80.130 | 74.570 | 76.950 | 76.950 | 1,471,098 |
| 2026-06-04 | 77.040 | 77.920 | 75.780 | 76.960 | 76.960 | 1,126,369 |
| 2026-06-03 | 75.990 | 78.380 | 75.400 | 76.610 | 76.610 | 1,604,818 |
| 2026-06-02 | 78.320 | 79.300 | 74.090 | 75.900 | 75.900 | 2,515,446 |
| 2026-06-01 | 79.800 | 82.560 | 76.560 | 78.780 | 78.780 | 3,435,796 |
| 2026-05-29 | 82.500 | 85.270 | 79.110 | 79.700 | 79.700 | 2,435,516 |
| 2026-05-28 | 86.280 | 86.300 | 81.500 | 81.500 | 81.500 | 3,302,343 |
| 2026-05-27 | 83.990 | 86.480 | 81.800 | 85.910 | 85.910 | 4,475,002 |
| 2026-05-26 | 76.860 | 84.800 | 76.860 | 83.250 | 83.250 | 5,976,939 |
| 2026-05-25 | 74.700 | 76.800 | 72.680 | 75.370 | 75.370 | 2,154,130 |
| 2026-05-22 | 73.110 | 76.800 | 73.110 | 74.720 | 74.720 | 3,084,598 |
| 2026-05-21 | 74.300 | 76.660 | 69.600 | 75.540 | 75.540 | 6,093,888 |
| 2026-05-20 | 79.000 | 80.000 | 68.990 | 72.990 | 72.990 | 6,434,793 |
| 2026-05-19 | 71.630 | 76.300 | 71.630 | 73.900 | 73.900 | 3,792,784 |
| 2026-05-18 | 73.020 | 73.020 | 70.550 | 71.700 | 71.700 | 1,903,770 |
| 2026-05-15 | 73.320 | 75.800 | 71.000 | 73.070 | 73.070 | 1,929,575 |
| 2026-05-14 | 74.530 | 76.660 | 72.000 | 72.240 | 72.240 | 1,836,567 |
| 2026-05-13 | 75.190 | 76.750 | 71.060 | 74.960 | 74.960 | 4,272,585 |
| 2026-05-12 | 69.010 | 75.370 | 68.260 | 75.190 | 75.190 | 3,469,116 |
| 2026-05-11 | 71.200 | 74.600 | 67.530 | 69.000 | 69.000 | 3,211,718 |
| 2026-05-08 | 68.960 | 70.750 | 67.020 | 68.960 | 68.960 | 2,500,187 |
| 2026-05-07 | 67.880 | 69.490 | 67.020 | 67.990 | 67.990 | 2,029,821 |
| 2026-05-06 | 64.180 | 67.900 | 63.060 | 67.800 | 67.800 | 2,100,270 |
| 2026-04-30 | 61.730 | 64.210 | 61.730 | 63.060 | 63.060 | 836,531 |
| 2026-04-29 | 62.600 | 63.470 | 61.870 | 62.660 | 62.660 | 1,260,630 |
| 2026-04-28 | 65.960 | 66.480 | 62.420 | 62.660 | 62.660 | 1,822,163 |
| 2026-04-27 | 64.170 | 66.990 | 64.170 | 65.700 | 65.700 | 1,343,293 |
| 2026-04-24 | 63.520 | 66.200 | 63.200 | 65.550 | 65.550 | 1,757,379 |
| 2026-04-23 | 65.020 | 65.910 | 63.000 | 64.000 | 64.000 | 1,545,331 |
| 2026-04-22 | 66.250 | 66.330 | 64.620 | 65.020 | 65.020 | 1,188,174 |
| 2026-04-21 | 65.660 | 66.200 | 62.600 | 65.660 | 65.660 | 2,032,768 |
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.