Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	64.500	64.500	61.310	61.740	21.432	772,210
2022-01-28	62.650	65.690	61.000	62.920	21.842	2,505,211
2022-01-27	62.340	65.950	60.770	61.420	21.321	2,438,804
2022-01-26	59.430	63.620	59.430	62.180	21.585	3,274,401
2022-01-25	61.510	61.510	57.180	59.370	20.610	2,768,621
2022-01-24	60.660	61.000	59.260	60.470	20.991	1,525,205
2022-01-21	62.470	62.780	60.050	60.100	20.863	1,506,966
2022-01-20	65.200	66.200	61.390	62.220	21.599	2,104,664
2022-01-19	69.520	70.280	64.100	64.890	22.526	4,466,510
2022-01-18	73.000	73.000	69.000	70.060	24.320	1,560,049
2022-01-17	71.000	72.720	69.060	71.900	24.959	1,904,651
2022-01-14	68.200	72.800	67.180	70.450	24.456	3,347,589
2022-01-13	69.300	69.300	65.500	67.190	23.324	1,418,741
2022-01-12	66.700	70.190	66.700	69.400	24.091	2,027,066
2022-01-11	67.940	68.520	66.060	66.700	23.154	1,235,244
2022-01-10	66.990	67.990	64.530	67.940	23.584	1,774,300
2022-01-07	69.100	70.840	66.510	66.700	23.154	1,553,556
2022-01-06	69.000	71.000	67.530	69.490	24.122	2,450,564
2022-01-05	70.750	72.780	67.510	68.360	23.730	2,999,090
2022-01-04	70.870	72.980	69.500	71.000	24.647	2,333,571
2021-12-31	71.680	73.500	70.000	70.770	24.567	2,500,664
2021-12-30	74.300	74.300	71.000	71.370	24.775	2,344,630
2021-12-29	75.440	77.300	73.450	73.450	25.497	1,846,196
2021-12-28	76.000	79.970	74.000	75.500	26.209	2,512,645
2021-12-27	77.700	80.000	73.560	76.370	26.511	2,382,181
2021-12-24	82.410	82.410	76.500	77.780	27.000	1,718,446
2021-12-23	85.770	85.770	80.980	81.710	28.365	1,522,118
2021-12-22	85.280	86.570	82.000	84.500	29.333	1,041,693
2021-12-21	85.210	87.030	82.420	84.060	29.180	2,343,299
2021-12-20	87.000	88.320	82.990	83.630	29.031	3,501,873
2021-12-17	90.500	95.500	88.020	89.860	31.194	1,716,465
2021-12-16	91.230	93.790	90.390	90.990	31.586	1,608,357
2021-12-15	87.110	97.000	87.110	92.740	32.193	3,090,097
2021-12-14	85.870	93.690	84.480	88.780	30.819	2,511,896
2021-12-13	83.800	88.000	80.010	85.920	29.826	2,696,097
2021-12-10	78.560	83.980	78.370	81.730	28.371	1,128,546
2021-12-09	81.660	81.870	79.690	80.600	27.979	1,010,135
2021-12-08	80.800	83.980	78.980	81.660	28.347	1,012,236
2021-12-07	82.960	82.960	76.940	80.310	27.879	1,331,915
2021-12-06	87.000	87.000	80.310	82.100	28.500	3,449,825
2021-12-03	86.530	88.200	84.070	85.730	29.760	1,544,493
2021-12-02	87.400	88.800	83.010	85.620	29.722	2,400,967
2021-12-01	91.860	93.880	85.370	87.370	30.329	3,374,678
2021-11-30	90.680	93.330	88.440	90.500	31.416	1,681,896
2021-11-29	91.550	97.140	88.430	90.680	31.478	4,475,689
2021-11-26	100.34	100.98	91.530	93.600	32.492	3,426,202
2021-11-25	86.720	104.30	86.720	101.00	35.061	2,629,245
2021-11-24	93.200	97.690	92.790	94.080	32.659	1,661,080
2021-11-23	93.800	101.60	93.500	94.320	32.742	2,762,393
2021-11-22	95.400	97.780	93.370	93.650	32.509	1,817,880
2021-11-19	93.410	96.400	90.670	94.140	32.679	2,178,667
2021-11-18	95.080	95.430	90.020	92.300	32.041	2,289,072
2021-11-17	84.630	99.000	84.110	94.200	32.700	3,992,901
2021-11-16	87.350	92.500	83.500	86.360	29.979	3,319,290
2021-11-15	90.000	94.960	83.880	86.340	29.972	6,614,963
2021-11-12	69.300	82.000	68.260	82.000	28.465	3,749,097
2021-11-11	69.290	72.000	67.770	68.330	23.720	1,270,688
2021-11-10	68.800	70.830	67.830	69.890	24.261	1,100,308
2021-11-09	67.070	71.190	66.000	69.500	24.126	1,304,291
2021-11-08	64.750	66.800	63.670	66.530	23.095	1,046,380

← NewerPage 20 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.