Hangzhou Kelin Electric Co. Ltd. A historical data

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

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

← NewerPage 2 of 21 · 1,215 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.