Hangzhou Kelin Electric Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 33.080 | 34.660 | 32.600 | 34.400 | 24.465 | 1,274,296 |
| 2024-10-24 | 34.630 | 34.900 | 32.670 | 33.260 | 23.654 | 1,494,500 |
| 2024-10-23 | 35.010 | 36.520 | 34.690 | 35.100 | 24.962 | 2,329,460 |
| 2024-10-22 | 34.680 | 35.150 | 34.000 | 34.360 | 24.436 | 1,076,940 |
| 2024-10-21 | 33.150 | 35.550 | 32.800 | 34.500 | 24.536 | 1,597,232 |
| 2024-10-18 | 32.010 | 33.460 | 32.010 | 33.090 | 23.533 | 1,173,690 |
| 2024-10-17 | 32.030 | 33.240 | 32.030 | 32.450 | 23.078 | 772,002 |
| 2024-10-16 | 31.810 | 32.770 | 31.390 | 32.040 | 22.786 | 683,879 |
| 2024-10-15 | 33.050 | 33.080 | 32.130 | 32.390 | 23.035 | 826,963 |
| 2024-10-14 | 32.500 | 33.020 | 31.750 | 32.860 | 23.369 | 673,626 |
| 2024-10-11 | 34.230 | 34.230 | 31.500 | 32.690 | 23.249 | 1,476,232 |
| 2024-10-10 | 33.710 | 35.020 | 32.520 | 34.360 | 24.436 | 2,130,550 |
| 2024-10-09 | 35.270 | 36.380 | 33.020 | 33.710 | 23.974 | 2,059,695 |
| 2024-10-08 | 39.000 | 39.050 | 34.500 | 36.360 | 25.859 | 4,301,810 |
| 2024-09-30 | 32.000 | 33.800 | 29.540 | 33.280 | 23.668 | 2,571,727 |
| 2024-09-27 | 28.170 | 28.750 | 28.080 | 28.750 | 20.446 | 993,007 |
| 2024-09-26 | 27.760 | 28.180 | 27.150 | 28.050 | 19.949 | 1,344,698 |
| 2024-09-25 | 29.190 | 29.860 | 28.000 | 28.010 | 19.920 | 1,728,668 |
| 2024-09-24 | 27.870 | 29.310 | 27.870 | 29.190 | 20.759 | 1,414,393 |
| 2024-09-23 | 27.500 | 28.060 | 27.120 | 27.870 | 19.821 | 968,179 |
| 2024-09-20 | 27.090 | 27.860 | 27.080 | 27.500 | 19.558 | 786,520 |
| 2024-09-19 | 26.900 | 27.380 | 26.870 | 27.300 | 19.415 | 316,136 |
| 2024-09-18 | 26.820 | 27.470 | 26.820 | 27.000 | 19.202 | 413,865 |
| 2024-09-13 | 26.830 | 27.470 | 26.390 | 27.010 | 19.209 | 477,366 |
| 2024-09-12 | 26.650 | 27.070 | 26.270 | 26.830 | 19.081 | 360,607 |
| 2024-09-11 | 26.200 | 26.660 | 25.990 | 26.650 | 18.953 | 482,906 |
| 2024-09-10 | 25.200 | 26.160 | 25.200 | 26.060 | 18.533 | 261,654 |
| 2024-09-09 | 25.550 | 26.180 | 25.300 | 25.830 | 18.370 | 187,334 |
| 2024-09-06 | 25.600 | 26.330 | 24.390 | 25.720 | 18.292 | 266,334 |
| 2024-09-05 | 26.000 | 26.180 | 25.720 | 25.950 | 18.455 | 171,022 |
| 2024-09-04 | 25.910 | 25.960 | 25.640 | 25.700 | 18.277 | 283,182 |
| 2024-09-03 | 25.380 | 26.270 | 25.210 | 25.960 | 18.462 | 461,704 |
| 2024-09-02 | 25.280 | 25.890 | 25.010 | 25.290 | 17.986 | 667,454 |
| 2024-08-30 | 24.280 | 25.260 | 23.930 | 25.070 | 17.829 | 841,402 |
| 2024-08-29 | 24.030 | 24.350 | 23.990 | 24.290 | 17.275 | 248,218 |
| 2024-08-28 | 24.160 | 24.160 | 23.640 | 23.950 | 17.033 | 142,511 |
| 2024-08-27 | 23.700 | 24.340 | 23.700 | 23.730 | 16.876 | 344,639 |
| 2024-08-26 | 24.190 | 24.420 | 23.700 | 23.840 | 16.955 | 326,107 |
| 2024-08-23 | 24.440 | 24.800 | 23.180 | 24.360 | 17.324 | 396,554 |
| 2024-08-22 | 25.190 | 25.190 | 24.520 | 24.620 | 17.509 | 246,359 |
| 2024-08-21 | 24.710 | 25.250 | 24.610 | 24.900 | 17.708 | 137,555 |
| 2024-08-20 | 25.250 | 25.450 | 24.760 | 24.900 | 17.708 | 447,405 |
| 2024-08-19 | 24.120 | 25.280 | 24.010 | 25.160 | 17.893 | 469,120 |
| 2024-08-16 | 25.140 | 25.180 | 24.710 | 25.100 | 17.851 | 229,941 |
| 2024-08-15 | 25.050 | 25.410 | 24.640 | 25.140 | 17.879 | 156,342 |
| 2024-08-14 | 25.130 | 25.280 | 24.790 | 25.030 | 17.801 | 83,671 |
| 2024-08-13 | 24.980 | 25.250 | 24.520 | 25.090 | 17.844 | 159,854 |
| 2024-08-12 | 24.990 | 25.850 | 24.880 | 25.000 | 17.779 | 389,316 |
| 2024-08-09 | 24.920 | 25.200 | 24.700 | 24.900 | 17.708 | 196,501 |
| 2024-08-08 | 24.810 | 25.000 | 24.320 | 24.900 | 17.708 | 274,670 |
| 2024-08-07 | 24.780 | 25.570 | 24.430 | 25.250 | 17.957 | 773,691 |
| 2024-08-06 | 24.550 | 24.800 | 24.100 | 24.590 | 17.488 | 519,720 |
| 2024-08-05 | 25.120 | 25.130 | 23.720 | 24.330 | 17.303 | 719,754 |
| 2024-08-02 | 25.580 | 25.930 | 24.800 | 25.400 | 18.064 | 486,031 |
| 2024-08-01 | 26.280 | 26.300 | 25.760 | 25.880 | 18.405 | 427,072 |
| 2024-07-31 | 24.550 | 26.400 | 24.410 | 26.100 | 18.562 | 629,120 |
| 2024-07-30 | 24.700 | 25.280 | 24.700 | 24.870 | 17.687 | 161,028 |
| 2024-07-29 | 25.130 | 25.300 | 24.510 | 25.020 | 17.794 | 200,961 |
| 2024-07-26 | 24.540 | 25.280 | 24.540 | 24.890 | 17.701 | 273,952 |
| 2024-07-25 | 24.110 | 25.450 | 24.060 | 24.790 | 17.630 | 235,725 |
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.