Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	32.780	33.330	32.500	33.200	23.611	673,150
2025-01-17	32.720	32.850	32.250	32.380	23.028	301,865
2025-01-16	33.320	33.520	32.550	32.790	23.320	375,809
2025-01-15	33.020	33.780	33.020	33.140	23.569	314,935
2025-01-14	32.370	34.160	32.290	33.490	23.817	873,461
2025-01-13	32.300	32.890	31.590	32.500	23.113	861,046
2025-01-10	33.450	33.450	32.430	32.600	23.184	475,851
2025-01-09	32.300	33.600	32.070	33.150	23.576	612,515
2025-01-08	32.180	32.700	31.040	32.350	23.007	1,061,772
2025-01-07	31.800	32.350	31.410	31.930	22.708	550,130
2025-01-06	31.350	32.230	31.230	31.950	22.722	424,022
2025-01-03	32.980	32.980	31.400	31.950	22.722	474,734
2025-01-02	33.590	33.650	32.610	32.830	23.348	435,530
2024-12-31	33.670	34.110	33.140	33.440	23.782	339,137
2024-12-30	34.160	34.200	33.230	33.700	23.967	297,516
2024-12-27	33.500	34.570	32.900	34.160	24.294	811,876
2024-12-26	33.070	34.200	32.930	33.330	23.704	896,114
2024-12-25	33.280	34.000	32.530	33.330	23.704	807,161
2024-12-24	33.320	34.410	32.840	33.430	23.775	848,065
2024-12-23	35.950	35.950	33.320	33.320	23.697	971,238
2024-12-20	33.880	36.200	33.640	35.330	25.126	1,352,411
2024-12-19	33.310	34.500	33.310	33.880	24.095	1,150,346
2024-12-18	34.110	34.790	33.780	33.870	24.088	924,882
2024-12-17	34.210	35.040	34.000	34.430	24.486	611,545
2024-12-16	35.470	35.790	34.190	34.800	24.749	700,410
2024-12-13	36.230	37.280	35.760	35.760	25.432	1,140,071
2024-12-12	35.650	36.210	35.080	36.200	25.745	631,451
2024-12-11	35.560	35.930	35.030	35.450	25.211	696,339
2024-12-10	36.320	36.890	35.030	35.550	25.283	800,088
2024-12-09	35.470	36.360	35.400	35.610	25.325	409,077
2024-12-06	35.500	36.550	34.900	35.760	25.432	965,045
2024-12-05	35.770	36.190	35.070	35.600	25.318	730,632
2024-12-04	38.000	38.000	35.320	35.630	25.339	1,127,240
2024-12-03	36.300	36.850	35.800	36.280	25.802	1,436,391
2024-12-02	36.650	37.370	35.140	36.660	26.072	3,145,791
2024-11-29	38.280	40.600	36.500	37.000	26.314	5,807,167
2024-11-28	38.310	39.990	37.100	37.260	26.499	1,799,827
2024-11-27	37.580	38.310	36.540	38.310	27.245	1,838,827
2024-11-26	35.690	37.840	35.690	37.300	26.527	2,219,992
2024-11-25	34.940	36.190	34.900	36.050	25.638	1,519,413
2024-11-22	34.110	36.430	34.100	34.950	24.856	2,707,056
2024-11-21	33.800	34.840	33.640	34.560	24.578	1,273,160
2024-11-20	32.520	34.250	32.280	33.650	23.931	1,466,019
2024-11-19	32.030	33.140	31.800	32.650	23.220	1,133,239
2024-11-18	33.670	33.700	31.880	32.180	22.886	1,061,204
2024-11-15	34.690	35.440	33.040	33.700	23.967	1,498,365
2024-11-14	36.000	37.000	35.000	35.050	24.927	1,219,075
2024-11-13	37.230	37.260	34.510	36.200	25.745	2,493,752
2024-11-12	38.400	38.400	36.880	37.230	26.477	1,936,138
2024-11-11	36.570	38.430	36.480	38.310	27.245	2,404,007
2024-11-08	36.650	37.460	35.610	36.470	25.937	1,860,975
2024-11-07	36.680	37.000	35.700	36.460	25.930	1,432,027
2024-11-06	37.850	38.280	36.580	36.840	26.200	1,453,755
2024-11-05	37.210	38.380	36.510	37.740	26.840	1,397,159
2024-11-04	37.660	38.590	36.600	37.210	26.463	1,841,463
2024-11-01	39.870	42.280	37.360	37.670	26.790	3,621,305
2024-10-31	36.910	39.880	36.910	39.430	28.042	3,132,225
2024-10-30	37.000	38.350	36.000	37.660	26.783	1,689,587
2024-10-29	40.630	41.260	37.010	37.310	26.534	3,806,286
2024-10-28	35.500	41.280	35.500	40.450	28.767	5,792,428

← NewerPage 8 of 21 · 1,212 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.