Shijiazhuang Kelin Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15.101 | 16.095 | 15.000 | 16.095 | 16.095 | 8,151,327 |
| 2024-07-25 | 14.534 | 15.291 | 14.432 | 15.196 | 15.196 | 4,713,276 |
| 2024-07-24 | 14.791 | 14.858 | 14.527 | 14.561 | 14.561 | 2,681,844 |
| 2024-07-23 | 15.223 | 15.338 | 14.750 | 14.804 | 14.804 | 3,431,319 |
| 2024-07-22 | 14.865 | 15.311 | 14.662 | 15.243 | 15.243 | 3,719,442 |
| 2024-07-19 | 14.432 | 15.034 | 14.426 | 14.872 | 14.872 | 3,885,896 |
| 2024-07-18 | 14.291 | 14.649 | 14.020 | 14.608 | 14.608 | 4,010,949 |
| 2024-07-17 | 14.601 | 14.628 | 14.189 | 14.297 | 14.297 | 3,167,353 |
| 2024-07-16 | 14.865 | 15.014 | 14.574 | 14.635 | 14.635 | 3,701,848 |
| 2024-07-15 | 14.865 | 14.912 | 14.595 | 14.865 | 14.865 | 3,266,426 |
| 2024-07-12 | 15.081 | 15.203 | 14.878 | 14.960 | 14.960 | 3,326,977 |
| 2024-07-11 | 15.210 | 15.351 | 14.878 | 15.284 | 15.284 | 6,502,609 |
| 2024-07-10 | 15.737 | 15.845 | 15.101 | 15.128 | 15.128 | 6,139,683 |
| 2024-07-09 | 15.899 | 16.142 | 15.696 | 15.818 | 15.818 | 5,931,240 |
| 2024-07-08 | 16.378 | 16.453 | 15.818 | 15.878 | 15.878 | 7,009,497 |
| 2024-07-05 | 15.439 | 15.439 | 15.439 | 15.439 | 15.439 | 0 |
| 2024-07-04 | 15.331 | 15.932 | 15.155 | 15.439 | 15.439 | 9,333,427 |
| 2024-07-03 | 14.953 | 15.426 | 14.378 | 15.331 | 15.331 | 11,146,704 |
| 2024-07-02 | 15.372 | 15.764 | 14.993 | 15.020 | 15.020 | 14,132,887 |
| 2024-07-01 | 15.324 | 15.676 | 14.784 | 15.088 | 15.088 | 18,173,081 |
| 2024-06-28 | 16.392 | 16.851 | 16.392 | 16.392 | 16.392 | 9,405,589 |
| 2024-06-27 | 18.216 | 18.216 | 18.216 | 18.216 | 18.216 | 0 |
| 2024-06-26 | 17.554 | 18.304 | 17.520 | 18.216 | 18.216 | 45,356,299 |
| 2024-06-25 | 17.311 | 17.527 | 17.304 | 17.426 | 17.426 | 11,456,460 |
| 2024-06-24 | 17.351 | 17.365 | 17.101 | 17.162 | 17.162 | 7,003,892 |
| 2024-06-21 | 17.169 | 17.419 | 17.101 | 17.365 | 17.365 | 9,419,920 |
| 2024-06-20 | 17.405 | 17.439 | 17.054 | 17.088 | 17.088 | 9,517,502 |
| 2024-06-19 | 17.365 | 17.568 | 17.358 | 17.405 | 17.405 | 7,654,252 |
| 2024-06-18 | 17.432 | 17.432 | 17.324 | 17.358 | 17.358 | 4,843,174 |
| 2024-06-17 | 17.399 | 17.487 | 17.331 | 17.426 | 17.426 | 6,151,112 |
| 2024-06-14 | 17.493 | 17.568 | 17.392 | 17.426 | 17.426 | 6,460,476 |
| 2024-06-13 | 17.514 | 17.622 | 17.487 | 17.500 | 17.500 | 5,273,564 |
| 2024-06-12 | 17.642 | 17.642 | 17.534 | 17.554 | 17.554 | 6,764,757 |
| 2024-06-11 | 17.642 | 17.750 | 17.588 | 17.649 | 17.649 | 5,881,417 |
| 2024-06-07 | 17.601 | 17.730 | 17.527 | 17.716 | 17.716 | 6,559,003 |
| 2024-06-06 | 17.872 | 17.911 | 17.765 | 17.776 | 17.776 | 9,164,223 |
| 2024-06-05 | 17.877 | 18.119 | 17.860 | 17.877 | 17.877 | 10,898,558 |
| 2024-06-04 | 17.849 | 17.990 | 17.748 | 17.956 | 17.956 | 12,458,224 |
| 2024-06-03 | 17.782 | 17.782 | 17.675 | 17.680 | 17.680 | 5,442,324 |
| 2024-05-31 | 17.765 | 17.804 | 17.663 | 17.759 | 17.759 | 6,482,467 |
| 2024-05-30 | 17.849 | 17.911 | 17.737 | 17.765 | 17.765 | 7,782,645 |
| 2024-05-29 | 17.922 | 18.007 | 17.793 | 17.832 | 17.832 | 10,880,894 |
| 2024-05-28 | 17.860 | 18.024 | 17.860 | 17.973 | 17.973 | 11,698,781 |
| 2024-05-27 | 17.742 | 17.979 | 17.737 | 17.934 | 17.934 | 13,118,963 |
| 2024-05-24 | 18.012 | 18.018 | 17.714 | 17.737 | 17.737 | 13,347,758 |
| 2024-05-23 | 17.917 | 17.996 | 17.765 | 17.793 | 17.793 | 7,892,043 |
| 2024-05-22 | 17.962 | 18.204 | 17.900 | 17.996 | 17.996 | 10,713,442 |
| 2024-05-21 | 18.052 | 18.170 | 17.877 | 17.979 | 17.979 | 9,218,466 |
| 2024-05-20 | 17.984 | 18.401 | 17.748 | 18.204 | 18.204 | 17,727,172 |
| 2024-05-17 | 17.793 | 18.164 | 17.680 | 17.798 | 17.798 | 15,583,014 |
| 2024-05-16 | 17.951 | 18.091 | 17.624 | 17.962 | 17.962 | 21,933,669 |
| 2024-05-15 | 18.440 | 18.440 | 17.534 | 18.063 | 18.063 | 36,185,767 |
| 2024-05-14 | 17.770 | 17.770 | 17.770 | 17.770 | 17.770 | 2,785,059 |
| 2024-05-13 | 16.047 | 16.886 | 15.991 | 16.154 | 16.154 | 23,729,254 |
| 2024-05-10 | 15.935 | 16.216 | 15.518 | 16.047 | 16.047 | 13,746,090 |
| 2024-05-09 | 15.822 | 16.014 | 15.698 | 15.867 | 15.867 | 9,820,249 |
| 2024-05-08 | 15.878 | 15.991 | 15.648 | 15.822 | 15.822 | 11,038,976 |
| 2024-05-07 | 15.389 | 16.250 | 15.389 | 15.811 | 15.811 | 16,917,856 |
| 2024-05-06 | 15.687 | 15.743 | 15.248 | 15.462 | 15.462 | 13,236,806 |
| 2024-04-30 | 15.535 | 15.839 | 15.355 | 15.563 | 15.563 | 14,485,166 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 0.7000 CNY |
| 2022-06-13 | 0.2000 CNY |
| 2021-05-20 | 0.2100 CNY |
| 2020-05-22 | 0.1700 CNY |
| 2019-05-28 | 0.1650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.