Shijiazhuang Kelin Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15.642 | 15.856 | 15.208 | 15.569 | 15.569 | 17,359,627 |
| 2024-04-26 | 15.648 | 15.935 | 15.574 | 15.670 | 15.670 | 17,560,656 |
| 2024-04-25 | 16.047 | 16.171 | 15.372 | 15.766 | 15.766 | 18,399,867 |
| 2024-04-24 | 15.208 | 16.149 | 15.208 | 15.935 | 15.935 | 24,528,144 |
| 2024-04-23 | 15.653 | 15.935 | 14.989 | 15.456 | 15.456 | 32,956,587 |
| 2024-04-22 | 15.191 | 15.608 | 14.882 | 15.569 | 15.569 | 25,610,498 |
| 2024-04-19 | 14.904 | 15.085 | 14.707 | 14.972 | 14.972 | 15,312,732 |
| 2024-04-18 | 14.978 | 15.653 | 14.809 | 15.101 | 15.101 | 26,613,010 |
| 2024-04-17 | 14.291 | 15.062 | 14.189 | 14.978 | 14.978 | 23,986,746 |
| 2024-04-16 | 14.544 | 14.955 | 13.818 | 14.048 | 14.048 | 23,533,507 |
| 2024-04-15 | 15.051 | 15.141 | 14.431 | 14.752 | 14.752 | 18,468,481 |
| 2024-04-12 | 14.673 | 15.344 | 14.381 | 15.208 | 15.208 | 24,548,028 |
| 2024-04-11 | 14.510 | 15.034 | 14.392 | 14.741 | 14.741 | 26,806,796 |
| 2024-04-10 | 16.492 | 16.548 | 14.792 | 14.882 | 14.882 | 47,275,095 |
| 2024-04-09 | 16.729 | 17.117 | 16.216 | 16.436 | 16.436 | 28,404,022 |
| 2024-04-08 | 17.399 | 17.686 | 16.188 | 16.284 | 16.284 | 46,642,947 |
| 2024-04-03 | 18.925 | 19.122 | 16.723 | 17.269 | 17.269 | 74,188,986 |
| 2024-04-02 | 17.551 | 18.041 | 17.179 | 18.041 | 18.041 | 28,700,124 |
| 2024-04-01 | 15.625 | 16.824 | 15.090 | 16.402 | 16.402 | 48,863,748 |
| 2024-03-29 | 13.981 | 15.321 | 13.981 | 15.321 | 15.321 | 24,281,720 |
| 2024-03-28 | 13.671 | 14.358 | 13.637 | 13.930 | 13.930 | 29,025,251 |
| 2024-03-27 | 13.829 | 14.471 | 13.609 | 13.784 | 13.784 | 31,642,958 |
| 2024-03-26 | 12.967 | 13.947 | 12.798 | 13.823 | 13.823 | 36,148,336 |
| 2024-03-25 | 12.371 | 12.866 | 12.230 | 12.680 | 12.680 | 20,858,287 |
| 2024-03-22 | 12.765 | 12.883 | 12.337 | 12.371 | 12.371 | 21,870,385 |
| 2024-03-21 | 12.798 | 13.176 | 12.686 | 12.945 | 12.945 | 39,436,714 |
| 2024-03-20 | 11.577 | 12.607 | 11.577 | 12.607 | 12.607 | 34,025,034 |
| 2024-03-19 | 12.235 | 12.568 | 11.363 | 11.458 | 11.458 | 31,827,285 |
| 2024-03-18 | 12.100 | 12.269 | 11.481 | 11.588 | 11.588 | 19,372,959 |
| 2024-03-15 | 11.520 | 11.965 | 11.520 | 11.864 | 11.864 | 13,664,890 |
| 2024-03-14 | 11.757 | 11.757 | 11.323 | 11.627 | 11.627 | 18,557,637 |
| 2024-03-13 | 11.526 | 11.869 | 11.402 | 11.813 | 11.813 | 18,470,806 |
| 2024-03-12 | 10.946 | 11.577 | 10.828 | 11.509 | 11.509 | 25,349,977 |
| 2024-03-11 | 10.456 | 10.952 | 10.389 | 10.935 | 10.935 | 17,558,376 |
| 2024-03-08 | 10.180 | 10.383 | 10.135 | 10.344 | 10.344 | 10,189,636 |
| 2024-03-07 | 10.253 | 10.349 | 10.023 | 10.124 | 10.124 | 10,152,757 |
| 2024-03-06 | 9.989 | 10.293 | 9.916 | 10.208 | 10.208 | 11,437,415 |
| 2024-03-05 | 9.921 | 10.090 | 9.882 | 9.955 | 9.955 | 7,708,513 |
| 2024-03-04 | 9.899 | 10.175 | 9.786 | 10.034 | 10.034 | 12,252,103 |
| 2024-03-01 | 9.499 | 9.764 | 9.358 | 9.719 | 9.719 | 8,188,013 |
| 2024-02-29 | 9.099 | 9.454 | 9.065 | 9.426 | 9.426 | 8,460,253 |
| 2024-02-28 | 9.623 | 9.831 | 9.110 | 9.116 | 9.116 | 13,108,441 |
| 2024-02-27 | 9.527 | 9.640 | 9.437 | 9.583 | 9.583 | 6,311,097 |
| 2024-02-26 | 9.246 | 9.657 | 9.206 | 9.527 | 9.527 | 10,169,766 |
| 2024-02-23 | 9.077 | 9.257 | 8.964 | 9.223 | 9.223 | 7,143,670 |
| 2024-02-22 | 8.987 | 9.139 | 8.925 | 9.032 | 9.032 | 5,279,115 |
| 2024-02-21 | 8.930 | 9.212 | 8.846 | 9.009 | 9.009 | 7,269,555 |
| 2024-02-20 | 8.874 | 9.071 | 8.773 | 8.975 | 8.975 | 7,639,609 |
| 2024-02-19 | 8.705 | 9.122 | 8.626 | 8.958 | 8.958 | 12,628,810 |
| 2024-02-08 | 7.855 | 8.609 | 7.815 | 8.609 | 8.609 | 15,859,070 |
| 2024-02-07 | 8.131 | 8.187 | 7.720 | 7.827 | 7.827 | 11,296,329 |
| 2024-02-06 | 7.444 | 8.142 | 7.038 | 7.973 | 7.973 | 12,291,783 |
| 2024-02-05 | 8.119 | 8.131 | 7.478 | 7.494 | 7.494 | 14,298,661 |
| 2024-02-02 | 8.463 | 8.581 | 8.024 | 8.305 | 8.305 | 11,262,608 |
| 2024-02-01 | 8.536 | 8.711 | 8.266 | 8.491 | 8.491 | 9,265,645 |
| 2024-01-31 | 9.065 | 9.178 | 8.581 | 8.592 | 8.592 | 11,290,660 |
| 2024-01-30 | 9.144 | 9.381 | 8.970 | 9.054 | 9.054 | 8,539,123 |
| 2024-01-29 | 9.600 | 9.640 | 9.065 | 9.144 | 9.144 | 12,142,369 |
| 2024-01-26 | 9.899 | 9.955 | 9.606 | 9.617 | 9.617 | 10,174,753 |
| 2024-01-25 | 9.780 | 10.011 | 9.572 | 9.961 | 9.961 | 11,254,076 |
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.