Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	38.000	38.460	37.560	38.460	38.460	779,088
2025-10-20	37.670	38.340	36.970	38.000	38.000	966,891
2025-10-17	39.250	39.490	36.680	37.000	37.000	1,882,216
2025-10-16	39.670	39.990	38.670	39.300	39.300	1,254,850
2025-10-15	38.440	39.490	37.910	39.380	39.380	1,324,359
2025-10-14	39.000	40.270	38.120	38.150	38.150	1,914,566
2025-10-13	38.470	39.500	37.800	39.000	39.000	1,739,763
2025-10-10	40.240	40.680	39.510	39.800	39.800	1,666,211
2025-10-09	40.720	41.600	40.000	40.150	40.150	2,418,002
2025-09-30	41.200	42.290	39.770	40.660	40.660	2,139,609
2025-09-29	41.930	42.660	40.820	41.020	41.020	2,240,331
2025-09-26	42.220	42.600	40.940	41.500	41.500	2,500,591
2025-09-25	42.550	42.740	41.820	42.100	42.100	2,028,200
2025-09-24	40.850	42.770	40.350	42.560	42.560	2,469,060
2025-09-23	41.990	43.170	39.770	41.380	41.380	2,325,808
2025-09-22	41.650	41.950	40.880	41.490	41.490	1,771,137
2025-09-19	41.610	42.660	41.240	41.700	41.700	2,214,930
2025-09-18	43.990	44.650	41.300	41.860	41.860	3,573,760
2025-09-17	41.320	44.680	41.110	43.360	43.360	3,377,064
2025-09-16	38.800	41.800	38.800	41.360	41.360	2,988,868
2025-09-15	38.730	39.490	38.700	38.870	38.870	1,609,435
2025-09-12	39.550	39.550	38.550	38.720	38.720	1,282,148
2025-09-11	38.740	39.660	38.140	39.490	39.490	1,152,745
2025-09-10	39.220	39.660	38.370	38.860	38.860	1,548,416
2025-09-09	40.330	40.530	38.890	39.210	39.210	1,579,817
2025-09-08	38.620	40.650	37.890	40.320	40.320	2,726,389
2025-09-05	37.780	38.690	37.360	38.310	38.310	2,187,670
2025-09-04	39.550	40.380	36.680	37.810	37.810	3,016,641
2025-09-03	42.310	42.760	39.360	39.600	39.600	2,936,231
2025-09-02	40.190	42.540	39.700	42.210	42.210	4,551,623
2025-09-01	40.110	40.880	39.000	40.190	40.190	2,556,643
2025-08-29	40.400	41.000	39.510	40.480	40.480	2,393,188
2025-08-28	39.320	40.600	39.000	40.300	40.300	2,958,651
2025-08-27	40.100	40.770	38.820	39.000	39.000	2,381,741
2025-08-26	40.690	41.280	40.200	40.200	40.200	1,641,733
2025-08-25	41.090	42.540	40.010	40.500	40.500	2,621,058
2025-08-22	41.120	41.900	41.010	41.030	41.030	2,265,175
2025-08-21	40.110	42.500	40.110	41.250	41.250	3,122,081
2025-08-20	40.270	40.560	39.510	40.280	40.280	1,740,711
2025-08-19	40.350	40.490	39.010	40.070	40.070	2,374,060
2025-08-18	39.660	40.350	39.500	39.860	39.860	2,190,641
2025-08-15	38.860	39.810	38.800	39.480	39.480	1,928,263
2025-08-14	40.350	40.350	38.700	38.860	38.860	2,832,546
2025-08-13	40.000	40.980	39.700	40.180	40.180	2,353,501
2025-08-12	41.490	41.870	39.650	39.920	39.920	2,189,398
2025-08-11	39.340	41.780	39.010	41.200	41.200	2,854,973
2025-08-08	39.060	39.550	38.100	39.300	39.300	1,920,084
2025-08-07	38.800	39.690	38.800	39.000	39.000	1,949,992
2025-08-06	39.860	39.960	38.800	38.960	38.960	3,004,400
2025-08-05	40.200	40.470	39.000	39.480	39.480	3,056,878
2025-08-04	39.030	40.250	37.820	40.060	40.060	3,647,247
2025-08-01	38.420	39.100	37.560	38.800	38.800	3,479,927
2025-07-31	38.330	38.500	37.030	37.630	37.630	4,176,137
2025-07-30	36.800	38.880	36.570	38.360	38.360	5,943,302
2025-07-29	33.390	36.000	33.010	35.700	35.700	3,933,577
2025-07-28	32.640	33.620	32.580	33.240	33.240	1,413,913
2025-07-25	32.650	32.730	32.400	32.650	32.650	700,049
2025-07-24	32.880	33.090	32.510	32.650	32.650	945,338
2025-07-23	33.470	33.470	32.610	32.670	32.670	976,026
2025-07-22	33.170	33.730	32.930	33.250	33.250	1,207,231

← NewerPage 5 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.