Shijiazhuang Kelin Elec Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.757	11.864	11.380	11.481	7.754	13,897,471
2023-05-04	11.368	11.965	11.273	11.791	7.963	22,056,702
2023-04-28	11.166	11.425	11.059	11.368	7.678	12,864,203
2023-04-27	11.137	11.256	10.867	11.031	7.450	12,436,512
2023-04-26	10.811	11.278	10.529	11.149	7.530	18,447,449
2023-04-25	11.740	11.819	10.738	10.901	7.362	28,861,472
2023-04-24	11.543	11.824	11.261	11.734	7.925	39,150,068
2023-04-21	11.194	11.194	10.907	10.929	7.381	6,973,606
2023-04-20	11.290	11.295	10.980	11.143	7.526	8,967,509
2023-04-19	11.419	11.419	11.199	11.239	7.591	7,925,183
2023-04-18	11.273	11.351	11.132	11.250	7.598	9,124,991
2023-04-17	11.109	11.430	11.019	11.295	7.629	14,017,186
2023-04-14	11.019	11.233	10.935	11.104	7.499	14,919,307
2023-04-13	10.800	11.194	10.743	10.935	7.385	14,656,000
2023-04-12	10.687	10.805	10.676	10.698	7.226	5,908,076
2023-04-11	10.698	10.839	10.642	10.732	7.248	6,086,011
2023-04-10	10.811	10.907	10.681	10.783	7.283	8,026,700
2023-04-07	10.856	10.957	10.755	10.788	7.286	7,102,272
2023-04-06	10.912	10.969	9.786	10.867	7.340	8,828,577
2023-04-04	11.425	11.425	10.850	10.873	7.343	17,228,720
2023-04-03	11.425	11.554	11.301	11.425	7.716	11,897,478
2023-03-31	10.923	11.751	10.822	11.425	7.716	22,286,354
2023-03-30	10.923	11.002	10.811	10.862	7.336	6,539,033
2023-03-29	10.929	11.087	10.890	10.918	7.374	5,963,879
2023-03-28	11.019	11.126	10.952	10.969	7.408	6,700,716
2023-03-27	11.149	11.290	10.980	11.064	7.473	12,434,615
2023-03-24	10.963	11.312	10.788	11.160	7.537	14,275,844
2023-03-23	11.059	11.104	10.816	10.890	7.355	13,874,261
2023-03-22	10.985	11.143	10.839	11.014	7.438	11,174,378
2023-03-21	10.704	11.036	10.642	10.952	7.397	11,551,553
2023-03-20	10.704	10.918	10.135	10.811	7.302	16,439,945
2023-03-17	10.946	11.036	10.715	10.760	7.267	8,421,996
2023-03-16	11.143	11.194	10.845	10.867	7.340	9,924,050
2023-03-15	11.239	11.430	11.171	11.216	7.575	8,936,966
2023-03-14	11.515	11.712	11.092	11.183	7.553	16,764,552
2023-03-13	11.599	11.599	11.318	11.413	7.708	10,105,420
2023-03-10	11.515	11.644	11.363	11.408	7.705	8,383,713
2023-03-09	11.723	11.830	11.644	11.672	7.883	9,793,482
2023-03-08	11.881	12.168	11.684	11.768	7.948	14,380,280
2023-03-07	12.286	12.399	11.903	11.926	8.054	13,728,473
2023-03-06	12.151	12.556	11.712	12.292	8.302	28,226,042
2023-03-03	12.309	12.337	11.853	12.207	8.245	29,871,614
2023-03-02	13.232	13.288	12.207	12.337	8.332	35,105,280
2023-03-01	13.316	13.598	12.872	12.973	8.762	32,873,728
2023-02-28	13.514	13.795	13.119	13.305	8.986	40,956,117
2023-02-27	12.145	13.401	12.140	13.401	9.051	22,510,843
2023-02-24	12.348	12.348	12.027	12.185	8.229	11,073,898
2023-02-23	12.275	12.410	12.140	12.303	8.309	9,995,658
2023-02-22	12.314	12.399	12.050	12.196	8.237	11,705,404
2023-02-21	12.286	12.416	12.219	12.331	8.328	11,595,229
2023-02-20	12.230	12.528	12.106	12.280	8.294	15,686,140
2023-02-17	12.331	12.596	12.123	12.157	8.210	26,145,100
2023-02-16	13.514	13.514	12.179	12.179	8.226	48,571,853
2023-02-15	13.457	13.801	13.373	13.531	9.138	22,443,720
2023-02-14	13.103	13.694	12.844	13.514	9.127	28,041,721
2023-02-13	12.489	13.260	12.224	13.103	8.849	29,406,498
2023-02-10	12.432	12.877	12.427	12.500	8.442	22,235,367
2023-02-09	12.438	12.742	12.275	12.432	8.397	27,005,834
2023-02-08	12.219	12.613	12.106	12.472	8.423	33,041,334
2023-02-07	12.286	12.511	11.948	12.258	8.279	41,184,988

← NewerPage 15 of 21 · 1,212 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.