Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	41.890	44.450	41.890	44.110	31.370	2,146,734
2025-04-22	41.870	42.710	41.030	41.810	29.734	863,788
2025-04-21	40.820	42.050	40.490	41.800	29.727	1,107,877
2025-04-18	41.150	41.340	40.290	40.820	29.030	944,211
2025-04-17	40.760	41.870	40.730	40.770	28.995	1,046,311
2025-04-16	41.550	41.950	40.500	40.760	28.988	1,376,531
2025-04-15	42.000	42.710	41.270	42.040	29.898	1,509,221
2025-04-14	41.880	42.520	41.160	41.900	29.798	1,879,739
2025-04-11	40.180	42.080	39.970	41.130	29.251	2,166,761
2025-04-10	39.370	42.230	39.370	40.320	28.675	2,829,614
2025-04-09	37.830	39.390	35.350	38.680	27.508	2,836,085
2025-04-08	37.810	39.660	37.450	38.330	27.260	2,840,635
2025-04-07	41.030	42.390	36.800	37.400	26.598	4,585,121
2025-04-03	46.820	48.360	44.590	44.990	31.996	3,186,430
2025-04-02	45.070	46.960	44.350	45.850	32.608	2,618,386
2025-04-01	45.950	46.640	44.830	45.040	32.032	1,774,903
2025-03-31	45.800	46.640	43.960	45.950	32.679	2,366,253
2025-03-28	45.900	46.500	45.090	45.390	32.280	1,473,095
2025-03-27	46.000	46.590	44.030	45.730	32.522	1,726,083
2025-03-26	45.990	47.400	45.740	46.240	32.885	1,716,324
2025-03-25	47.300	48.330	45.810	45.990	32.707	2,565,449
2025-03-24	48.790	49.490	46.000	47.370	33.689	2,983,401
2025-03-21	51.500	51.580	48.450	48.790	34.698	3,039,657
2025-03-20	52.000	52.660	50.800	51.620	36.711	1,856,626
2025-03-19	52.970	54.460	51.540	52.400	37.266	3,507,579
2025-03-18	52.620	53.530	49.700	53.530	38.069	5,499,719
2025-03-17	51.260	54.760	51.020	53.100	37.764	3,284,782
2025-03-14	50.600	51.690	49.440	51.190	36.405	2,861,909
2025-03-13	55.020	55.020	50.010	50.590	35.979	3,396,792
2025-03-12	54.700	55.800	53.890	54.100	38.475	2,479,677
2025-03-11	55.080	56.940	52.760	54.020	38.418	3,691,606
2025-03-10	53.790	60.700	53.150	56.390	40.103	6,065,019
2025-03-07	54.880	55.430	52.710	53.630	38.141	3,653,599
2025-03-06	53.610	56.970	53.250	54.560	38.802	4,710,490
2025-03-05	52.000	54.610	51.250	53.230	37.856	5,162,386
2025-03-04	50.010	52.790	49.500	51.090	36.334	6,442,555
2025-03-03	48.980	51.390	47.930	49.810	35.424	4,138,570
2025-02-28	54.100	54.500	48.580	48.920	34.791	6,375,875
2025-02-27	54.000	55.660	52.280	54.100	38.475	7,331,059
2025-02-26	51.500	58.660	51.200	55.580	39.527	10,626,737
2025-02-25	53.100	53.530	49.480	51.230	36.434	6,350,213
2025-02-24	56.000	57.000	52.950	54.500	38.759	7,061,217
2025-02-21	57.000	58.900	52.900	57.590	40.957	12,399,751
2025-02-20	54.000	62.040	53.000	58.660	41.718	13,695,112
2025-02-19	44.440	54.200	43.800	54.200	38.546	10,796,403
2025-02-18	42.210	48.880	41.710	45.170	32.124	4,836,503
2025-02-17	39.590	42.880	39.590	42.660	30.339	3,047,664
2025-02-14	37.550	39.980	37.550	39.940	28.405	2,126,255
2025-02-13	40.000	40.000	36.830	37.990	27.018	2,088,867
2025-02-12	38.000	39.580	38.000	39.150	27.843	1,515,651
2025-02-11	37.300	39.940	36.720	38.400	27.309	1,703,293
2025-02-10	36.720	37.330	36.610	37.330	26.548	984,946
2025-02-07	36.480	37.900	35.930	36.980	26.299	1,298,193
2025-02-06	35.730	36.480	35.460	36.480	25.944	837,341
2025-02-05	35.420	35.740	34.500	35.610	25.325	591,131
2025-01-27	35.290	35.650	35.010	35.420	25.190	630,397
2025-01-24	35.000	35.750	34.850	35.280	25.090	941,375
2025-01-23	34.550	35.800	34.410	35.180	25.019	1,116,360
2025-01-22	34.110	34.720	33.980	34.360	24.436	459,162
2025-01-21	33.090	35.210	33.090	34.630	24.628	1,249,563

← NewerPage 7 of 21 · 1,216 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.