Hisense Kelon Electrical Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 23.700 | 23.700 | 23.270 | 23.320 | 23.320 | 5,968,960 |
| 2026-10-21 | 24.020 | 24.020 | 23.510 | 23.710 | 23.710 | 7,209,177 |
| 2026-10-20 | 24.310 | 25.020 | 23.660 | 23.840 | 23.840 | 11,337,408 |
| 2026-10-19 | 24.310 | 25.300 | 24.020 | 24.920 | 24.920 | 9,750,554 |
| 2026-10-16 | 24.590 | 24.590 | 23.920 | 24.240 | 24.240 | 6,979,755 |
| 2026-10-15 | 25.280 | 25.290 | 23.970 | 24.100 | 24.100 | 7,873,194 |
| 2026-10-14 | 25.200 | 25.750 | 25.080 | 25.280 | 25.280 | 6,611,628 |
| 2026-10-13 | 26.200 | 26.330 | 25.140 | 25.220 | 25.220 | 8,679,324 |
| 2026-10-12 | 26.800 | 26.980 | 26.230 | 26.310 | 26.310 | 4,747,410 |
| 2026-10-09 | 26.420 | 26.990 | 26.350 | 26.770 | 26.770 | 6,285,600 |
| 2026-10-08 | 26.790 | 27.160 | 26.270 | 26.520 | 26.520 | 6,690,496 |
| 2026-09-30 | 26.600 | 26.950 | 26.390 | 26.780 | 26.780 | 4,073,874 |
| 2026-09-29 | 26.310 | 26.650 | 26.040 | 26.500 | 26.500 | 3,731,112 |
| 2026-09-28 | 26.450 | 26.850 | 26.200 | 26.500 | 26.500 | 5,941,464 |
| 2026-09-24 | 26.470 | 26.950 | 26.200 | 26.360 | 26.360 | 4,856,600 |
| 2026-09-23 | 26.610 | 26.930 | 26.410 | 26.470 | 26.470 | 4,541,127 |
| 2026-09-22 | 26.390 | 27.000 | 25.800 | 26.700 | 26.700 | 8,598,552 |
Page 1 of 1 · 17 trading days
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.