Shijiazhuang Kelin Elec Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.824	12.669	11.616	12.562	8.484	61,027,601
2023-02-03	10.890	11.757	10.710	11.616	7.845	48,690,875
2023-02-02	10.811	10.867	10.636	10.698	7.226	10,870,326
2023-02-01	10.732	10.867	10.580	10.805	7.298	13,148,928
2023-01-31	10.541	10.822	10.451	10.738	7.252	12,472,578
2023-01-30	10.715	10.952	10.591	10.687	7.218	14,417,082
2023-01-20	10.569	10.738	10.546	10.614	7.168	9,025,383
2023-01-19	10.698	10.710	10.484	10.518	7.104	11,200,734
2023-01-18	10.732	10.811	10.529	10.732	7.248	10,318,234
2023-01-17	10.783	10.997	10.631	10.676	7.210	14,270,260
2023-01-16	11.019	11.064	10.704	10.738	7.252	14,238,120
2023-01-13	11.267	11.385	10.800	10.856	7.332	16,714,448
2023-01-12	11.019	11.588	10.946	11.250	7.598	20,706,776
2023-01-11	10.755	11.244	10.614	10.946	7.393	25,616,603
2023-01-10	10.912	10.935	10.529	10.636	7.184	20,691,579
2023-01-09	10.631	10.907	10.631	10.726	7.245	30,509,769
2023-01-06	10.349	10.850	10.338	10.574	7.142	47,897,721
2023-01-05	9.533	10.501	9.437	10.389	7.016	44,705,705
2023-01-04	9.375	9.685	9.375	9.544	6.446	16,449,674
2023-01-03	8.846	9.217	8.761	9.189	6.206	10,160,927
2022-12-30	8.846	8.919	8.767	8.857	5.982	3,201,240
2022-12-29	8.936	8.975	8.750	8.773	5.925	5,049,677
2022-12-28	9.015	9.026	8.896	8.925	6.028	3,695,586
2022-12-27	9.043	9.093	8.868	8.987	6.069	4,917,532
2022-12-26	8.615	8.992	8.564	8.987	6.069	6,185,417
2022-12-23	8.615	8.671	8.508	8.621	5.822	5,342,982
2022-12-22	8.851	8.953	8.592	8.621	5.822	5,300,756
2022-12-21	9.015	9.054	8.784	8.818	5.955	5,187,127
2022-12-20	9.020	9.082	8.846	9.060	6.119	3,584,143
2022-12-19	9.139	9.150	8.913	8.975	6.062	5,290,149
2022-12-16	9.516	9.516	9.049	9.088	6.138	12,525,240
2022-12-15	9.595	9.617	9.460	9.572	6.465	5,299,992
2022-12-14	9.488	9.533	9.437	9.488	6.408	4,911,552
2022-12-13	9.611	9.685	9.437	9.476	6.400	6,833,253
2022-12-12	9.668	9.752	9.460	9.640	6.511	7,643,969
2022-12-09	9.854	9.938	9.634	9.657	6.522	7,828,599
2022-12-08	9.983	10.017	9.780	9.854	6.655	5,947,717
2022-12-07	9.994	10.000	9.780	9.876	6.670	8,423,679
2022-12-06	10.096	10.175	9.955	9.955	6.724	9,664,636
2022-12-05	10.023	10.101	9.848	10.068	6.800	15,561,895
2022-12-02	9.780	9.978	9.645	9.921	6.701	15,919,852
2022-12-01	9.538	9.786	9.460	9.713	6.560	14,432,579
2022-11-30	9.443	9.589	9.431	9.460	6.389	7,766,469
2022-11-29	9.505	9.623	9.381	9.527	6.434	9,066,160
2022-11-28	9.443	9.555	9.347	9.516	6.427	7,377,397
2022-11-25	9.831	9.910	9.561	9.567	6.461	12,751,947
2022-11-24	9.826	10.000	9.775	9.887	6.678	12,603,335
2022-11-23	9.606	9.809	9.308	9.775	6.602	15,554,669
2022-11-22	9.842	9.921	9.645	9.662	6.526	11,569,880
2022-11-21	9.583	9.910	9.443	9.910	6.693	17,533,506
2022-11-18	9.567	9.837	9.448	9.583	6.472	11,035,637
2022-11-17	9.623	9.628	9.426	9.572	6.465	10,066,374
2022-11-16	9.645	9.854	9.589	9.690	6.545	9,756,404
2022-11-15	9.471	9.657	9.431	9.651	6.518	9,301,871
2022-11-14	9.623	9.696	9.398	9.460	6.389	11,574,003
2022-11-11	9.899	9.938	9.645	9.651	6.518	12,677,407
2022-11-10	9.634	9.854	9.628	9.690	6.545	12,115,312
2022-11-09	9.961	9.961	9.769	9.831	6.640	10,287,728
2022-11-08	10.028	10.056	9.803	9.899	6.686	12,798,793
2022-11-07	10.180	10.192	9.927	10.062	6.796	15,531,227

← NewerPage 16 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.