Hisense Kelon Electrical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	27.540	27.850	27.060	27.330	24.806	7,899,992
2025-04-25	27.970	28.080	27.570	27.700	25.141	7,865,649
2025-04-24	28.000	28.100	27.700	27.990	25.405	5,229,460
2025-04-23	28.360	28.800	27.850	27.920	25.341	10,051,097
2025-04-22	28.050	28.800	27.990	28.360	25.740	9,981,548
2025-04-21	28.000	28.180	27.650	28.080	25.486	5,734,099
2025-04-18	27.800	28.160	27.320	28.010	25.423	6,160,905
2025-04-17	27.300	28.130	26.960	27.600	25.051	10,440,124
2025-04-16	27.500	27.550	26.930	27.290	24.769	9,382,671
2025-04-15	26.320	27.750	26.200	27.640	25.087	13,334,269
2025-04-14	26.650	26.860	26.200	26.310	23.880	6,758,795
2025-04-11	26.330	26.690	25.860	26.320	23.889	6,921,246
2025-04-10	26.010	27.160	25.900	26.700	24.234	12,380,250
2025-04-09	24.900	25.750	24.360	25.300	22.963	10,678,509
2025-04-08	25.360	25.800	25.100	25.350	23.008	11,479,348
2025-04-07	25.450	26.000	24.840	25.110	22.791	20,935,903
2025-04-03	28.730	28.810	27.060	27.600	25.051	23,261,593
2025-04-02	29.040	29.530	28.780	29.180	26.485	8,313,974
2025-04-01	29.700	29.870	28.970	29.220	26.521	10,624,245
2025-03-31	30.290	31.280	29.460	29.710	26.966	17,239,684
2025-03-28	30.220	30.450	29.700	30.210	27.420	12,011,966
2025-03-27	30.140	30.400	29.940	30.070	27.292	6,171,222
2025-03-26	30.550	30.690	29.800	30.160	27.374	10,358,175
2025-03-25	31.000	31.500	30.360	30.500	27.683	9,345,771
2025-03-24	30.110	31.550	30.010	31.000	28.137	12,954,024
2025-03-21	29.920	30.790	29.810	30.110	27.329	10,261,190
2025-03-20	30.550	30.860	29.960	30.050	27.274	10,237,752
2025-03-19	30.310	30.650	29.890	30.590	27.764	9,490,352
2025-03-18	30.080	30.540	29.690	30.200	27.410	11,946,818
2025-03-17	29.760	30.400	29.700	30.070	27.292	14,056,658
2025-03-14	28.290	29.850	28.240	29.660	26.920	21,983,733
2025-03-13	28.170	28.470	28.010	28.260	25.650	9,722,087
2025-03-12	28.480	28.800	28.130	28.160	25.559	11,397,386
2025-03-11	28.140	28.500	27.880	28.500	25.867	8,931,991
2025-03-10	28.300	28.750	28.160	28.270	25.659	9,193,129
2025-03-07	28.100	28.460	27.890	28.370	25.749	10,466,180
2025-03-06	28.210	28.490	27.760	28.170	25.568	15,125,099
2025-03-05	28.220	28.320	27.850	28.140	25.541	8,279,800
2025-03-04	28.360	28.820	28.060	28.210	25.604	8,457,614
2025-03-03	28.650	29.050	28.330	28.430	25.804	11,593,466
2025-02-28	28.880	29.340	28.480	28.560	25.922	15,758,723
2025-02-27	27.720	29.000	27.520	28.860	26.194	24,528,218
2025-02-26	27.780	28.240	27.510	27.710	25.150	12,755,978
2025-02-25	28.550	28.670	27.660	27.820	25.250	12,557,027
2025-02-24	27.800	28.930	27.670	28.550	25.913	19,731,410
2025-02-21	27.990	28.070	27.600	27.800	25.232	12,000,484
2025-02-20	28.100	28.540	27.860	28.070	25.477	11,291,166
2025-02-19	28.170	28.350	27.600	28.290	25.677	17,401,467
2025-02-18	29.040	29.040	28.110	28.200	25.595	17,417,302
2025-02-17	29.720	29.790	28.800	29.160	26.467	18,727,309
2025-02-14	30.200	30.300	29.770	30.020	27.247	6,899,312
2025-02-13	29.890	30.600	29.830	30.060	27.283	11,256,815
2025-02-12	29.900	30.060	29.420	29.890	27.129	10,963,959
2025-02-11	29.880	30.320	29.800	29.890	27.129	12,338,417
2025-02-10	30.700	30.700	29.320	29.580	26.848	17,425,869
2025-02-07	30.560	31.110	30.120	30.710	27.873	10,092,823
2025-02-06	30.680	31.040	30.330	30.560	27.737	9,024,437
2025-02-05	31.260	31.720	30.210	30.960	28.100	11,203,874
2025-01-27	31.200	31.960	31.000	31.740	28.808	8,373,178
2025-01-24	31.160	31.780	30.880	31.160	28.282	7,796,788

← NewerPage 7 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.