Shijiazhuang Kelin Elec Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.003	9.099	8.896	9.026	9.026	9,397,299
2023-07-31	9.150	9.234	8.913	8.925	8.925	11,053,788
2023-07-28	8.998	9.195	8.896	9.150	9.150	6,817,097
2023-07-27	9.122	9.274	8.958	8.970	8.970	8,272,473
2023-07-26	9.110	9.223	9.071	9.161	9.161	6,301,747
2023-07-25	9.139	9.229	9.060	9.155	9.155	6,666,787
2023-07-24	9.009	9.262	8.953	9.060	9.060	7,712,066
2023-07-21	9.178	9.268	8.941	9.060	9.060	11,345,093
2023-07-20	9.448	9.505	9.206	9.229	9.229	10,825,572
2023-07-19	9.572	9.657	9.392	9.505	9.505	10,126,737
2023-07-18	9.561	9.854	9.533	9.566	9.566	14,054,967
2023-07-17	9.234	9.606	9.150	9.606	9.606	12,888,032
2023-07-14	9.561	9.561	9.392	9.454	9.454	8,248,319
2023-07-13	9.465	9.713	9.460	9.499	9.499	12,118,651
2023-07-12	9.623	9.854	9.431	9.465	9.465	17,224,981
2023-07-11	9.476	9.713	9.347	9.550	9.550	14,771,895
2023-07-10	9.262	9.561	9.167	9.510	9.510	17,915,217
2023-07-07	9.240	9.319	9.122	9.133	9.133	8,616,356
2023-07-06	9.336	9.414	9.178	9.234	9.234	11,583,746
2023-07-05	9.296	9.600	9.223	9.386	9.386	16,000,344
2023-07-04	9.375	9.403	9.229	9.302	9.302	16,149,842
2023-07-03	9.110	9.493	9.065	9.431	9.431	26,786,218
2023-06-30	8.896	9.223	8.818	9.071	9.071	22,371,900
2023-06-29	8.654	8.874	8.587	8.835	8.835	13,633,622
2023-06-28	8.615	8.728	8.452	8.711	8.711	16,432,649
2023-06-27	8.367	8.795	8.226	8.705	8.705	23,061,653
2023-06-26	8.001	8.530	7.973	8.435	8.435	22,554,210
2023-06-21	8.136	8.294	7.996	7.996	7.996	11,022,040
2023-06-20	8.412	8.429	8.176	8.198	8.198	9,652,844
2023-06-19	8.350	8.463	8.266	8.283	8.283	9,362,310
2023-06-16	8.390	8.474	8.333	8.395	8.395	9,932,983
2023-06-15	8.300	8.395	8.210	8.367	8.367	11,653,714
2023-06-14	8.316	8.547	8.103	8.294	8.294	22,052,877
2023-06-13	8.615	8.739	8.564	8.649	8.649	8,711,990
2023-06-12	8.649	8.671	8.395	8.570	8.570	8,428,753
2023-06-09	8.508	8.682	8.480	8.671	8.671	9,346,727
2023-06-08	8.654	9.043	8.508	8.514	8.514	11,279,859
2023-06-07	8.851	8.851	8.660	8.728	8.728	8,257,527
2023-06-06	8.975	8.975	8.688	8.744	8.744	12,341,924
2023-06-05	12.984	12.984	12.663	12.855	8.682	13,305,522
2023-06-02	12.613	12.872	12.607	12.725	8.594	12,476,804
2023-06-01	12.354	12.832	12.292	12.652	8.545	14,281,777
2023-05-31	12.556	12.556	12.055	12.382	8.363	14,043,047
2023-05-30	12.320	12.613	12.275	12.613	8.518	12,314,022
2023-05-29	12.472	12.641	12.247	12.258	8.279	11,683,588
2023-05-26	12.556	12.652	12.219	12.466	8.420	14,199,335
2023-05-25	12.551	12.804	12.444	12.663	8.553	14,447,970
2023-05-24	12.528	12.855	12.404	12.556	8.480	14,692,127
2023-05-23	12.663	12.922	12.573	12.573	8.492	14,411,631
2023-05-22	12.782	13.063	12.596	12.714	8.587	14,199,788
2023-05-19	12.675	12.922	12.551	12.782	8.633	15,656,801
2023-05-18	13.035	13.035	12.590	12.680	8.564	20,480,253
2023-05-17	13.052	13.272	12.849	13.041	8.808	22,253,362
2023-05-16	12.630	13.497	12.517	13.114	8.857	36,352,234
2023-05-15	11.988	12.810	11.864	12.646	8.541	30,967,681
2023-05-12	12.106	12.190	11.881	12.021	8.119	16,755,439
2023-05-11	12.832	12.832	11.926	11.999	8.104	26,000,662
2023-05-10	11.447	12.337	11.199	12.219	8.252	36,314,135
2023-05-09	11.768	11.768	11.323	11.419	7.712	15,660,428
2023-05-08	11.785	12.134	11.655	11.819	7.982	23,805,029

← NewerPage 14 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.