Shijiazhuang Kelin Elec Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.386	9.437	9.257	9.274	9.274	6,803,456
2023-10-31	9.454	9.510	9.307	9.409	9.409	8,189,462
2023-10-30	9.279	9.403	9.206	9.403	9.403	9,269,583
2023-10-27	9.133	9.319	9.088	9.274	9.274	7,436,287
2023-10-26	8.941	9.189	8.829	9.155	9.155	7,454,735
2023-10-25	9.110	9.122	8.987	9.015	9.015	6,551,047
2023-10-24	8.953	9.088	8.553	9.043	9.043	12,629,629
2023-10-23	9.381	9.617	8.885	8.936	8.936	21,508,699
2023-10-20	8.744	8.975	8.615	8.930	8.930	7,240,006
2023-10-19	8.761	8.851	8.688	8.716	8.716	3,184,119
2023-10-18	8.953	8.953	8.756	8.761	8.761	3,718,063
2023-10-17	9.060	9.060	8.851	8.947	8.947	3,174,884
2023-10-16	9.110	9.110	8.936	9.009	9.009	3,171,124
2023-10-13	9.088	9.088	8.936	8.992	8.992	3,738,941
2023-10-12	9.043	9.139	8.981	9.094	9.094	3,521,490
2023-10-11	9.043	9.122	9.026	9.094	9.094	4,472,287
2023-10-10	9.133	9.189	9.065	9.071	9.071	4,328,183
2023-10-09	9.009	9.257	9.009	9.155	9.155	7,009,069
2023-09-28	9.048	9.110	8.987	9.032	9.032	5,337,819
2023-09-27	8.992	9.060	8.913	8.925	8.925	3,909,821
2023-09-26	9.032	9.082	8.953	8.981	8.981	3,213,686
2023-09-25	9.082	9.133	8.925	9.037	9.037	3,809,591
2023-09-22	8.896	9.077	8.851	9.032	9.032	4,288,077
2023-09-21	9.054	9.054	8.835	8.885	8.885	5,787,273
2023-09-20	9.279	9.324	8.930	8.981	8.981	8,957,937
2023-09-19	9.172	9.285	9.172	9.279	9.279	5,960,390
2023-09-18	9.251	9.381	9.161	9.240	9.240	7,594,055
2023-09-15	9.184	9.262	9.094	9.251	9.251	7,883,351
2023-09-14	9.189	9.257	9.099	9.139	9.139	8,512,772
2023-09-13	9.251	9.296	9.099	9.178	9.178	7,335,377
2023-09-12	9.268	9.302	9.071	9.257	9.257	12,767,958
2023-09-11	8.874	9.274	8.874	9.262	9.262	16,993,881
2023-09-08	8.716	8.891	8.694	8.874	8.874	10,198,436
2023-09-07	8.711	8.744	8.632	8.716	8.716	7,476,210
2023-09-06	8.457	8.705	8.418	8.688	8.688	7,266,773
2023-09-05	8.328	8.536	8.305	8.491	8.491	6,016,256
2023-09-04	8.350	8.384	8.204	8.373	8.373	6,801,541
2023-09-01	8.356	8.390	8.210	8.316	8.316	4,800,528
2023-08-31	8.463	8.469	8.311	8.345	8.345	4,879,346
2023-08-30	8.333	8.502	8.311	8.463	8.463	4,228,158
2023-08-29	8.074	8.390	8.018	8.367	8.367	6,722,492
2023-08-28	8.407	8.547	8.007	8.052	8.052	6,550,527
2023-08-25	8.153	8.181	7.979	8.007	8.007	4,725,735
2023-08-24	8.294	8.294	8.063	8.125	8.125	5,026,930
2023-08-23	8.328	8.390	8.204	8.266	8.266	5,260,971
2023-08-22	8.221	8.311	8.125	8.283	8.283	5,641,215
2023-08-21	8.176	8.328	8.164	8.170	8.170	4,656,196
2023-08-18	8.440	8.480	8.283	8.294	8.294	3,717,461
2023-08-17	8.221	8.463	8.210	8.435	8.435	5,858,072
2023-08-16	8.418	8.440	8.255	8.266	8.266	5,497,899
2023-08-15	8.621	8.699	8.390	8.463	8.463	5,920,111
2023-08-14	8.446	8.654	8.395	8.621	8.621	6,345,772
2023-08-11	8.564	8.728	8.480	8.491	8.491	7,372,460
2023-08-10	8.626	8.744	8.502	8.626	8.626	10,026,614
2023-08-09	8.744	9.077	8.660	8.671	8.671	17,423,343
2023-08-08	8.671	8.868	8.671	8.699	8.699	17,063,431
2023-08-07	9.105	9.313	8.621	8.632	8.632	38,468,072
2023-08-04	9.037	9.566	8.975	9.566	9.566	16,773,066
2023-08-03	8.936	9.099	8.868	8.975	8.975	7,118,456
2023-08-02	9.009	9.054	8.857	8.958	8.958	7,692,779

← NewerPage 13 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.