Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	63.630	65.880	61.500	64.100	64.100	2,456,435
2026-04-17	57.830	63.380	57.680	62.380	62.380	2,516,296
2026-04-16	56.200	58.680	54.690	58.410	58.410	1,976,893
2026-04-15	54.000	55.800	53.810	54.940	54.940	1,143,035
2026-04-14	51.550	54.170	50.910	53.800	53.800	1,530,929
2026-04-13	52.000	52.100	49.800	51.400	51.400	1,474,878
2026-04-10	51.430	52.800	50.880	52.410	52.410	955,435
2026-04-09	53.750	53.750	50.630	50.910	50.910	1,010,139
2026-04-08	50.400	54.080	50.400	53.750	53.750	1,249,795
2026-04-07	50.400	51.500	49.810	49.880	49.880	544,256
2026-04-03	50.920	51.430	49.870	50.360	50.360	538,492
2026-04-02	51.150	51.380	49.680	50.920	50.920	961,289
2026-04-01	52.800	52.800	50.680	51.480	51.480	810,219
2026-03-31	53.000	53.230	51.500	51.760	51.760	580,041
2026-03-30	51.920	53.650	51.920	52.850	52.850	554,329
2026-03-27	51.950	53.590	50.990	53.050	53.050	729,745
2026-03-26	53.530	53.820	51.750	52.150	52.150	662,082
2026-03-25	53.110	54.100	52.450	53.430	53.430	1,043,574
2026-03-24	50.980	53.340	49.210	52.790	52.790	1,336,049
2026-03-23	53.000	53.230	49.350	49.940	49.940	1,932,210
2026-03-20	58.480	58.660	54.370	54.440	54.440	1,224,714
2026-03-19	55.310	60.000	55.310	58.020	58.020	1,795,425
2026-03-18	56.110	56.970	55.150	56.130	56.130	798,703
2026-03-17	57.700	58.230	56.280	56.370	56.370	1,184,259
2026-03-16	61.130	61.130	56.660	57.700	57.700	1,997,635
2026-03-13	60.520	60.990	59.510	60.500	60.500	808,464
2026-03-12	60.410	61.580	59.650	59.760	59.760	886,662
2026-03-11	62.130	63.000	60.560	61.210	61.210	1,058,804
2026-03-10	60.000	62.310	59.800	62.110	62.110	1,486,651
2026-03-09	61.000	61.000	59.100	59.890	59.890	1,073,810
2026-03-06	60.200	64.000	59.510	61.500	61.500	1,700,268
2026-03-05	58.790	60.300	58.300	60.200	60.200	1,957,440
2026-03-04	57.070	59.850	56.580	58.490	58.490	1,649,409
2026-03-03	57.020	59.990	57.020	57.380	57.380	1,372,391
2026-03-02	59.000	59.420	57.110	57.690	57.690	1,234,183
2026-02-27	60.690	60.690	59.010	59.500	59.500	1,086,052
2026-02-26	59.440	60.330	58.220	60.060	60.060	1,134,692
2026-02-25	58.550	59.850	57.780	59.470	59.470	1,073,687
2026-02-24	57.680	59.320	57.620	58.490	58.490	1,253,087
2026-02-13	56.630	58.180	56.630	57.270	57.270	867,166
2026-02-12	57.620	58.250	56.280	57.270	57.270	1,368,651
2026-02-11	59.720	59.800	56.300	56.490	56.490	2,287,623
2026-02-10	61.270	61.270	58.780	59.710	59.710	1,324,362
2026-02-09	62.820	62.820	59.130	61.210	61.210	2,610,644
2026-02-06	58.860	60.600	58.530	60.030	60.030	998,452
2026-02-05	60.380	60.980	59.040	59.860	59.860	877,198
2026-02-04	61.200	62.000	59.690	60.380	60.380	887,333
2026-02-03	59.400	61.740	59.400	60.900	60.900	1,364,713
2026-02-02	59.860	62.370	58.500	59.500	59.500	2,022,280
2026-01-30	59.010	60.550	57.640	59.860	59.860	1,898,081
2026-01-29	60.990	61.610	58.810	59.190	59.190	1,441,807
2026-01-28	62.590	62.590	60.810	61.070	61.070	936,424
2026-01-27	60.670	62.710	59.850	62.330	62.330	1,835,927
2026-01-26	65.380	66.960	60.760	61.100	61.100	2,662,446
2026-01-23	64.200	66.380	63.520	65.900	65.900	1,570,090
2026-01-22	63.520	65.850	63.030	63.760	63.760	1,045,748
2026-01-21	64.350	64.350	62.810	64.000	64.000	1,145,507
2026-01-20	66.490	66.670	64.000	64.230	64.230	2,388,643
2026-01-19	64.100	65.790	62.830	65.190	65.190	1,956,797
2026-01-16	65.000	65.500	63.350	64.100	64.100	2,281,762

← NewerPage 3 of 5 · 242 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.