Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	60.810	63.850	60.000	63.700	63.700	2,634,853
2026-01-14	61.020	62.970	59.610	60.820	60.820	2,888,396
2026-01-13	64.010	64.850	60.710	60.800	60.800	4,336,099
2026-01-12	60.150	65.120	60.150	64.650	64.650	5,253,926
2026-01-09	58.320	61.010	58.320	60.680	60.680	4,272,916
2026-01-08	57.360	60.650	57.180	59.640	59.640	4,874,731
2026-01-07	53.710	58.380	53.260	58.360	58.360	5,346,623
2026-01-06	53.750	54.170	52.700	53.230	53.230	2,508,066
2026-01-05	50.850	52.990	50.700	52.700	52.700	5,292,452
2025-12-31	48.890	51.980	46.830	50.850	50.850	5,281,742
2025-12-30	49.720	49.720	48.140	48.550	48.550	1,212,200
2025-12-29	48.330	50.020	48.090	49.070	49.070	2,134,365
2025-12-26	49.450	50.240	47.800	48.060	48.060	2,566,783
2025-12-25	50.540	51.410	49.040	49.500	49.500	3,889,994
2025-12-24	49.980	51.060	49.680	50.820	50.820	1,708,602
2025-12-23	50.750	52.750	49.880	50.750	50.750	2,718,307
2025-12-22	48.010	50.800	48.010	50.520	50.520	2,406,345
2025-12-19	49.400	51.780	47.930	48.210	48.210	2,718,108
2025-12-18	49.000	49.860	48.700	48.990	48.990	990,644
2025-12-17	48.610	50.000	48.200	49.930	49.930	1,383,815
2025-12-16	49.510	49.520	47.850	49.100	49.100	1,880,543
2025-12-15	51.540	51.540	49.510	49.720	49.720	2,855,080
2025-12-12	47.760	51.880	47.010	51.030	51.030	5,192,898
2025-12-11	49.580	52.480	46.010	47.150	47.150	6,048,948
2025-12-10	49.000	49.950	48.310	49.650	49.650	1,810,142
2025-12-09	50.800	52.500	48.800	48.990	48.990	3,810,701
2025-12-08	49.220	50.850	48.870	50.770	50.770	2,036,035
2025-12-05	49.770	49.770	48.070	49.020	49.020	1,180,085
2025-12-04	48.200	49.960	48.200	49.120	49.120	1,679,824
2025-12-03	47.840	48.370	47.100	48.200	48.200	1,275,245
2025-12-02	47.190	48.630	46.350	47.840	47.840	1,672,439
2025-12-01	44.940	47.870	44.940	47.130	47.130	2,664,610
2025-11-28	44.960	45.360	44.280	45.250	45.250	832,112
2025-11-27	45.850	46.280	44.820	44.990	44.990	1,535,821
2025-11-26	46.770	47.260	45.700	45.850	45.850	1,218,592
2025-11-25	46.510	47.500	46.170	46.590	46.590	2,115,693
2025-11-24	42.200	46.280	42.170	46.050	46.050	2,249,451
2025-11-21	43.400	44.760	41.860	42.400	42.400	1,576,760
2025-11-20	45.490	45.630	42.770	43.730	43.730	1,386,649
2025-11-19	47.500	47.790	44.670	44.780	44.780	1,716,488
2025-11-18	49.210	49.210	47.040	47.240	47.240	1,874,773
2025-11-17	47.740	49.700	47.190	49.210	49.210	2,994,853
2025-11-14	47.600	48.420	46.800	47.370	47.370	2,051,574
2025-11-13	48.500	48.870	47.300	47.750	47.750	4,338,908
2025-11-12	45.010	54.100	45.010	49.980	49.980	5,758,062
2025-11-11	44.890	45.880	44.600	45.160	45.160	1,380,055
2025-11-10	46.420	46.600	43.600	44.800	44.800	2,916,452
2025-11-07	46.770	47.650	45.610	46.620	46.620	3,169,361
2025-11-06	45.050	48.550	43.200	47.170	47.170	5,774,130
2025-11-05	42.990	45.390	42.510	45.050	45.050	3,796,387
2025-11-04	44.100	44.260	42.210	42.990	42.990	2,378,690
2025-11-03	43.030	44.690	42.970	44.200	44.200	2,405,577
2025-10-31	41.500	43.200	41.500	43.000	43.000	2,328,553
2025-10-30	44.260	44.360	41.720	41.800	41.800	3,743,598
2025-10-29	42.740	46.500	42.140	45.160	45.160	4,235,699
2025-10-28	43.100	44.200	42.650	42.740	42.740	1,573,459
2025-10-27	41.960	43.970	41.660	43.290	43.290	2,749,566
2025-10-24	41.700	42.550	40.510	41.890	41.890	2,312,166
2025-10-23	37.620	43.500	37.200	40.900	40.900	3,216,813
2025-10-22	38.300	38.300	37.500	37.730	37.730	767,079

← NewerPage 4 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.