Hangzhou Kelin Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	57.500	58.580	55.200	58.210	58.210	778,944
2026-10-16	58.760	59.230	57.050	57.650	57.650	726,379
2026-10-15	58.360	58.360	56.010	58.100	58.100	1,005,438
2026-10-14	60.500	61.890	59.220	59.350	59.350	662,185
2026-10-13	58.610	61.130	56.890	60.600	60.600	1,135,481
2026-10-12	61.380	61.380	59.030	59.100	59.100	773,525
2026-10-09	59.800	61.560	56.900	61.480	61.480	1,448,601
2026-10-08	62.700	63.290	58.550	59.500	59.500	1,032,458
2026-09-30	63.800	64.850	61.400	62.730	62.730	727,873
2026-09-29	65.000	65.640	62.690	63.300	63.300	765,919
2026-09-28	65.770	66.720	63.610	64.540	64.540	893,463
2026-09-24	68.380	68.380	66.000	66.430	66.430	1,113,712
2026-09-23	69.000	70.550	68.070	68.700	68.700	1,150,191
2026-09-22	69.300	70.150	68.660	69.280	69.280	1,077,489
2026-09-21	69.790	70.700	68.660	68.930	68.930	1,255,583
2026-09-18	70.020	71.170	68.410	69.600	69.600	971,607
2026-09-17	66.980	69.880	65.310	69.400	69.400	1,856,703
2026-09-16	66.990	66.990	63.750	66.100	66.100	1,539,292
2026-09-15	66.160	67.000	64.140	66.500	66.500	2,147,230
2026-09-14	57.540	66.500	56.990	66.470	66.470	3,392,167
2026-09-11	61.900	62.080	57.300	57.540	57.540	1,405,108
2026-09-10	62.850	64.120	61.380	62.660	62.660	1,048,424
2026-09-09	62.830	62.980	60.580	62.660	62.660	1,238,755
2026-09-08	61.480	63.180	60.290	61.010	61.010	1,073,239
2026-09-07	61.800	62.260	60.920	61.550	61.550	539,957
2026-09-04	63.390	63.880	60.470	60.930	60.930	698,860
2026-09-03	63.880	64.970	62.600	63.190	63.190	714,109
2026-09-02	63.000	63.990	61.000	63.400	63.400	1,326,694
2026-09-01	60.590	63.870	59.530	63.360	63.360	1,397,602
2026-08-31	60.880	60.880	58.120	60.710	60.710	1,230,817
2026-08-28	61.430	62.770	60.510	61.050	61.050	634,347
2026-08-27	60.290	62.000	59.780	61.770	61.770	681,765
2026-08-26	62.130	62.610	59.410	60.510	60.510	887,836
2026-08-25	61.610	62.750	60.180	61.190	61.190	962,290
2026-08-24	64.030	64.220	60.340	61.460	61.460	1,467,190
2026-08-21	64.660	65.160	63.020	64.210	64.210	958,937
2026-08-20	62.220	66.000	62.000	64.920	64.920	1,235,880
2026-08-19	68.480	70.000	61.440	61.800	61.800	2,426,096
2026-08-18	65.760	69.410	65.020	68.650	68.650	1,775,830
2026-08-17	62.680	65.900	62.680	65.450	65.450	1,325,647
2026-08-14	60.990	64.110	60.660	63.050	63.050	1,417,305
2026-08-13	62.050	62.990	60.580	60.980	60.980	688,697
2026-08-12	63.120	65.000	61.300	62.220	62.220	1,097,310
2026-08-11	60.330	63.500	59.370	62.540	62.540	1,393,423
2026-08-10	60.010	61.850	59.400	61.150	61.150	1,052,111
2026-08-07	59.430	60.950	58.500	60.100	60.100	1,420,097
2026-08-06	60.930	62.000	58.920	59.830	59.830	1,261,589
2026-08-05	61.260	62.450	60.800	61.370	61.370	1,695,639
2026-08-04	59.490	61.800	58.000	61.170	61.170	3,425,975
2026-08-03	52.800	58.960	52.800	58.900	58.900	2,551,560
2026-07-31	52.920	54.110	52.080	53.170	53.170	1,593,656
2026-07-30	54.060	54.470	50.860	51.380	51.380	1,218,862
2026-07-29	53.910	54.980	52.360	54.470	54.470	1,329,427
2026-07-28	56.320	57.100	53.800	53.900	53.900	1,182,535
2026-07-27	55.390	57.400	53.110	57.250	57.250	1,370,422
2026-07-24	56.330	56.800	54.690	55.520	55.520	826,294
2026-07-23	56.700	57.500	55.800	57.490	57.490	1,484,507
2026-07-22	59.400	59.870	55.620	57.110	57.110	2,737,155
2026-07-21	55.740	58.980	52.000	58.860	58.860	3,188,960
2026-07-20	55.080	58.950	54.100	55.000	55.000	2,992,662

Page 1 of 5 · 242 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.