Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	33.000	33.870	32.960	33.490	33.490	1,699,229
2025-07-18	33.120	33.120	32.450	32.860	32.860	894,791
2025-07-17	33.080	33.260	32.700	32.960	32.960	784,132
2025-07-16	32.970	33.320	32.700	32.850	32.850	829,400
2025-07-15	33.170	33.190	32.450	32.910	32.910	784,127
2025-07-14	32.550	33.140	32.550	32.830	32.830	900,342
2025-07-11	32.960	33.050	32.610	32.810	32.810	958,049
2025-07-10	33.380	33.720	32.420	33.000	33.000	1,394,360
2025-07-09	32.500	34.330	32.330	33.370	33.370	2,624,304
2025-07-08	31.880	32.880	31.710	32.590	32.590	1,436,369
2025-07-07	31.780	32.060	31.280	31.950	31.950	747,682
2025-07-04	31.400	31.650	31.010	31.620	31.620	922,532
2025-07-03	31.650	31.960	31.330	31.610	31.610	1,060,361
2025-07-02	32.350	32.350	31.520	31.750	31.750	985,337
2025-07-01	32.630	32.630	31.880	32.200	32.200	1,263,991
2025-06-30	32.080	33.330	32.080	32.630	32.630	1,799,378
2025-06-27	32.060	32.550	31.710	32.270	32.270	1,384,004
2025-06-26	32.000	32.340	31.810	32.060	32.060	1,120,789
2025-06-25	31.990	32.260	31.770	32.160	32.160	1,108,411
2025-06-24	31.360	31.980	31.180	31.840	31.840	1,098,514
2025-06-23	30.900	31.480	30.500	31.050	31.050	1,636,919
2025-06-20	32.530	32.530	31.110	31.160	31.160	1,282,282
2025-06-19	32.400	32.950	31.870	32.150	32.150	1,535,213
2025-06-18	31.780	32.600	31.320	32.500	32.500	1,435,728
2025-06-17	32.110	32.410	31.800	31.900	31.900	891,623
2025-06-16	31.600	32.360	31.600	32.080	32.080	1,101,909
2025-06-13	32.010	32.390	31.520	31.790	31.790	1,356,126
2025-06-12	31.900	32.400	31.680	32.210	32.210	1,269,280
2025-06-11	31.300	32.460	31.110	32.110	32.110	1,941,219
2025-06-10	31.010	31.500	30.500	31.310	31.310	1,847,754
2025-06-09	31.180	32.200	30.960	31.000	31.000	2,199,226
2025-06-06	30.480	31.500	30.180	31.370	31.370	2,184,751
2025-06-05	32.320	32.320	30.060	30.460	30.460	2,857,806
2025-06-04	29.700	30.970	29.680	30.460	30.460	2,106,766
2025-06-03	29.730	30.140	29.510	29.700	29.700	1,645,102
2025-05-30	30.180	30.330	29.590	29.870	29.870	1,697,250
2025-05-29	30.280	30.470	29.910	30.300	30.300	1,368,208
2025-05-28	30.880	30.880	29.790	30.000	30.000	2,432,239
2025-05-27	31.980	31.980	30.300	30.580	30.580	1,898,251
2025-05-26	31.030	31.980	30.500	31.760	31.760	2,171,846
2025-05-23	31.920	32.280	30.980	31.080	31.080	2,086,609
2025-05-22	32.180	33.550	31.910	32.200	32.200	2,006,974
2025-05-21	32.510	32.860	31.900	32.180	32.180	1,665,893
2025-05-20	33.000	33.000	31.950	32.740	32.740	2,223,216
2025-05-19	47.050	48.000	45.260	45.990	32.707	2,874,543
2025-05-16	47.690	49.070	46.960	47.260	33.610	2,859,886
2025-05-15	48.640	48.890	47.500	47.960	34.108	2,113,620
2025-05-14	49.700	49.770	48.250	48.630	34.585	2,689,187
2025-05-13	51.730	52.920	49.410	49.700	35.346	2,384,214
2025-05-12	49.000	51.500	48.740	50.800	36.128	3,457,981
2025-05-09	51.290	52.580	47.990	48.400	34.421	4,820,306
2025-05-08	50.290	55.190	49.380	52.570	37.387	6,691,850
2025-05-07	49.510	51.870	49.310	51.000	36.270	5,839,743
2025-05-06	45.830	49.820	45.450	49.370	35.111	5,124,305
2025-04-30	44.000	45.470	43.410	45.000	32.003	2,008,573
2025-04-29	42.110	44.440	42.100	44.070	31.342	1,454,202
2025-04-28	43.540	44.150	42.580	42.850	30.474	1,032,249
2025-04-25	42.800	44.200	42.650	43.670	31.057	1,688,129
2025-04-24	44.110	44.110	42.560	43.320	30.808	1,126,834
2025-04-23	41.890	44.450	41.890	44.110	31.370	2,146,734

← NewerPage 6 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.