Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.200	27.290	26.830	26.950	24.461	11,861,775
2025-07-24	27.000	27.150	26.830	27.150	24.642	10,772,344
2025-07-23	26.870	27.120	26.830	26.960	24.470	13,860,955
2025-07-22	26.570	26.900	26.560	26.890	24.406	12,324,778
2025-07-21	26.460	26.570	26.360	26.570	24.116	12,483,358
2025-07-18	26.580	26.580	26.330	26.480	24.034	9,766,438
2025-07-17	26.440	26.570	26.370	26.510	24.061	10,088,012
2025-07-16	26.300	26.580	26.300	26.430	23.989	9,992,625
2025-07-15	26.480	26.660	26.230	26.290	23.862	16,054,816
2025-07-14	26.100	26.980	26.010	26.520	24.070	30,506,971
2025-07-11	26.100	26.380	25.990	26.100	23.689	18,151,156
2025-07-10	26.110	26.260	25.980	26.090	23.680	12,589,763
2025-07-09	26.350	26.590	25.850	26.080	23.671	24,537,238
2025-07-08	26.280	26.620	26.130	26.220	23.798	20,901,244
2025-07-07	26.460	26.550	26.100	26.160	23.744	17,045,837
2025-07-04	25.450	26.350	25.440	26.350	23.916	37,206,921
2025-07-03	25.980	26.050	25.170	25.430	23.081	29,818,049
2025-07-02	25.630	26.200	25.550	25.980	23.580	14,929,712
2025-07-01	25.680	25.690	25.530	25.620	23.253	7,241,120
2025-06-30	25.800	26.000	25.580	25.700	23.326	13,336,380
2025-06-27	25.770	25.970	25.620	25.750	23.371	9,947,170
2025-06-26	26.390	26.510	25.610	25.750	23.371	17,072,282
2025-06-25	26.150	26.560	25.970	26.440	23.998	11,928,079
2025-06-24	26.050	26.420	25.900	26.060	23.653	12,439,443
2025-06-23	26.060	26.190	25.620	25.950	23.553	7,171,698
2025-06-20	26.510	26.660	26.130	26.170	23.753	6,980,148
2025-06-19	27.050	27.060	26.410	26.500	24.052	8,661,880
2025-06-18	26.900	27.180	26.840	27.180	24.669	4,756,559
2025-06-17	27.200	27.280	26.880	26.930	24.442	4,204,141
2025-06-16	26.780	27.200	26.780	27.180	24.669	6,628,355
2025-06-13	27.000	27.340	26.450	27.000	24.506	16,193,281
2025-06-12	27.820	27.830	27.480	27.570	25.023	6,651,261
2025-06-11	27.830	28.080	27.790	27.880	25.305	6,207,632
2025-06-10	27.620	28.160	27.520	27.890	25.314	11,411,529
2025-06-09	27.630	27.750	27.300	27.630	25.078	6,426,403
2025-06-06	27.700	27.870	27.580	27.600	25.051	4,304,459
2025-06-05	27.820	27.850	27.450	27.720	25.160	7,528,060
2025-06-04	27.790	28.040	27.620	27.880	25.305	10,726,041
2025-06-03	27.800	28.050	27.510	27.900	25.323	11,352,031
2025-05-30	28.220	28.500	27.900	27.910	25.332	8,597,605
2025-05-29	28.140	28.590	28.010	28.360	25.740	6,445,832
2025-05-28	28.080	28.440	27.890	28.040	25.450	5,039,253
2025-05-27	28.390	28.500	27.940	28.000	25.414	5,490,262
2025-05-26	29.360	29.440	28.140	28.380	25.759	10,155,146
2025-05-23	29.670	29.760	29.310	29.360	26.648	7,390,424
2025-05-22	29.520	29.670	29.130	29.190	26.494	5,249,500
2025-05-21	29.510	29.980	29.250	29.680	26.938	6,590,429
2025-05-20	29.080	29.730	28.900	29.520	26.793	5,792,658
2025-05-19	28.960	29.290	28.810	29.060	26.376	5,979,861
2025-05-16	28.770	29.170	28.500	29.050	26.367	6,231,739
2025-05-15	29.260	29.370	28.750	28.770	26.113	5,380,501
2025-05-14	29.450	29.550	28.900	29.300	26.594	8,941,926
2025-05-13	30.520	30.530	29.300	29.680	26.938	13,769,511
2025-05-12	29.010	30.500	29.010	30.280	27.483	19,293,287
2025-05-09	27.750	29.080	27.660	29.000	26.321	14,014,395
2025-05-08	27.770	28.090	27.400	27.750	25.187	8,391,759
2025-05-07	27.100	27.770	27.100	27.760	25.196	16,287,598
2025-05-06	27.400	27.600	26.630	26.910	24.424	18,066,409
2025-04-30	27.620	27.800	27.390	27.440	24.905	4,307,440
2025-04-29	27.930	27.930	27.160	27.600	25.051	8,042,484

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	1.2650 CNY
2025-08-15	1.2300 CNY
2024-08-15	1.0130 CNY
2023-07-17	0.5171 CNY
2022-07-12	0.2140 CNY
2021-07-09	0.3470 CNY
2020-07-10	0.3950 CNY
2019-07-12	0.3030 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.