Shijiazhuang Kelin Elec Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.780	10.011	9.572	9.961	9.961	11,254,076
2024-01-24	9.752	10.265	9.381	9.820	9.820	13,981,382
2024-01-23	9.465	9.730	9.240	9.673	9.673	12,599,986
2024-01-22	10.096	10.214	9.414	9.516	9.516	21,757,051
2024-01-19	10.439	10.642	10.000	10.135	10.135	28,943,479
2024-01-18	10.529	10.935	10.146	10.467	10.467	41,362,990
2024-01-17	10.191	10.191	9.932	9.938	9.938	4,559,737
2024-01-16	10.158	10.203	9.983	10.175	10.175	5,411,033
2024-01-15	10.101	10.220	10.073	10.158	10.158	4,520,417
2024-01-12	10.068	10.248	10.011	10.118	10.118	6,822,798
2024-01-11	9.904	10.051	9.882	10.039	10.039	5,071,737
2024-01-10	10.023	10.113	9.859	9.882	9.882	4,547,890
2024-01-09	9.961	10.158	9.961	10.090	10.090	5,636,754
2024-01-08	10.062	10.186	9.921	10.017	10.017	7,899,612
2024-01-05	10.248	10.501	10.107	10.146	10.146	10,197,649
2024-01-04	10.180	10.349	10.152	10.197	10.197	8,137,788
2024-01-03	10.175	10.242	9.989	10.203	10.203	8,241,456
2024-01-02	10.107	10.304	10.051	10.180	10.180	11,874,824
2023-12-29	9.752	10.163	9.752	10.107	10.107	13,036,763
2023-12-28	9.465	9.814	9.414	9.775	9.775	9,000,098
2023-12-27	9.431	9.505	9.223	9.471	9.471	7,317,936
2023-12-26	9.735	9.780	8.851	9.347	9.347	14,424,295
2023-12-25	9.566	9.741	9.443	9.735	9.735	8,907,243
2023-12-22	9.561	9.758	9.392	9.555	9.555	13,798,084
2023-12-21	8.840	9.645	8.767	9.600	9.600	21,557,372
2023-12-20	10.304	10.332	9.206	9.206	9.206	20,381,541
2023-12-19	9.747	10.293	9.679	10.231	10.231	22,789,047
2023-12-18	9.595	9.955	9.572	9.797	9.797	10,856,794
2023-12-15	9.690	9.769	9.600	9.612	9.612	4,887,942
2023-12-14	9.634	9.854	9.583	9.690	9.690	9,377,351
2023-12-13	9.572	9.792	9.493	9.640	9.640	6,546,247
2023-12-12	9.679	9.679	9.538	9.589	9.589	4,350,184
2023-12-11	9.572	9.702	9.476	9.612	9.612	9,872,656
2023-12-08	9.719	9.780	9.572	9.572	9.572	6,170,818
2023-12-07	9.764	9.820	9.657	9.685	9.685	4,683,880
2023-12-06	9.859	9.944	9.724	9.758	9.758	7,640,845
2023-12-05	9.955	10.039	9.865	9.876	9.876	5,743,868
2023-12-04	9.978	10.113	9.961	10.006	10.006	4,611,348
2023-12-01	10.068	10.180	9.916	10.000	10.000	5,953,684
2023-11-30	10.225	10.225	9.938	10.039	10.039	7,442,988
2023-11-29	10.197	10.225	10.101	10.135	10.135	8,210,838
2023-11-28	10.079	10.321	10.017	10.253	10.253	9,352,170
2023-11-27	9.944	10.118	9.932	10.090	10.090	7,289,247
2023-11-24	10.124	10.124	9.871	9.944	9.944	6,621,940
2023-11-23	9.882	10.090	9.876	10.090	10.090	7,158,880
2023-11-22	10.079	10.101	9.882	9.893	9.893	9,227,644
2023-11-21	10.282	10.282	10.039	10.101	10.101	10,089,441
2023-11-20	10.113	10.265	10.079	10.265	10.265	10,182,097
2023-11-17	10.079	10.141	9.994	10.118	10.118	9,805,580
2023-11-16	10.180	10.186	10.090	10.113	10.113	9,364,736
2023-11-15	10.220	10.304	10.090	10.214	10.214	13,738,464
2023-11-14	10.130	10.293	10.085	10.135	10.135	11,468,610
2023-11-13	10.141	10.180	9.972	10.107	10.107	13,410,339
2023-11-10	10.079	10.270	10.062	10.124	10.124	13,002,900
2023-11-09	10.344	10.456	10.085	10.135	10.135	19,311,101
2023-11-08	10.771	10.862	10.242	10.315	10.315	37,629,713
2023-11-07	9.555	10.501	9.544	10.501	10.501	23,978,811
2023-11-06	9.319	9.572	9.234	9.544	9.544	11,318,163
2023-11-03	9.184	9.324	9.139	9.189	9.189	5,991,673
2023-11-02	9.302	9.369	9.139	9.167	9.167	6,039,261

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.