Shijiazhuang Kelin Elec Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.966	10.304	9.854	10.180	6.876	23,003,048
2022-11-03	9.803	9.983	9.741	9.831	6.640	13,223,612
2022-11-02	9.702	9.882	9.628	9.814	6.628	15,567,201
2022-11-01	9.240	9.769	9.240	9.730	6.571	22,894,423
2022-10-31	9.302	9.516	9.240	9.291	6.275	15,246,679
2022-10-28	9.826	9.826	9.291	9.403	6.351	31,738,202
2022-10-27	10.282	10.349	9.921	10.045	6.784	20,737,844
2022-10-26	10.113	10.180	9.916	10.180	6.876	18,967,184
2022-10-25	9.955	10.197	9.769	10.079	6.807	17,663,504
2022-10-24	9.904	10.118	9.809	9.854	6.655	13,003,225
2022-10-21	9.719	10.023	9.713	9.910	6.693	12,763,029
2022-10-20	9.944	9.955	9.589	9.674	6.533	12,641,752
2022-10-19	9.910	10.265	9.809	9.949	6.720	20,950,406
2022-10-18	9.572	10.079	9.465	9.893	6.682	20,166,762
2022-10-17	9.516	9.707	9.431	9.499	6.415	14,057,111
2022-10-14	9.375	9.713	9.375	9.679	6.537	13,299,504
2022-10-13	9.352	9.628	9.302	9.460	6.389	12,415,987
2022-10-12	8.733	9.668	8.722	9.505	6.419	16,224,923
2022-10-11	8.581	8.868	8.547	8.790	5.936	9,148,989
2022-10-10	8.919	8.947	8.508	8.570	5.788	9,017,426
2022-09-30	8.896	8.998	8.728	8.925	6.028	9,063,345
2022-09-29	9.234	9.234	8.885	8.981	6.066	8,831,991
2022-09-28	9.386	9.482	8.970	9.043	6.107	12,017,188
2022-09-27	9.302	9.437	9.195	9.375	6.332	9,050,150
2022-09-26	9.240	9.488	9.161	9.257	6.252	11,072,359
2022-09-23	9.533	9.674	9.155	9.347	6.313	13,579,125
2022-09-22	9.392	9.674	9.352	9.538	6.442	11,134,596
2022-09-21	9.578	9.595	9.369	9.488	6.408	8,644,466
2022-09-20	9.347	9.747	9.347	9.611	6.492	13,774,476
2022-09-19	9.454	9.685	9.195	9.291	6.275	11,542,331
2022-09-16	9.544	9.707	9.403	9.555	6.453	11,814,726
2022-09-15	10.175	10.208	9.291	9.623	6.499	24,386,631
2022-09-14	10.389	10.439	9.927	10.175	6.872	16,912,443
2022-09-13	10.220	10.710	9.944	10.372	7.005	27,913,818
2022-09-09	10.603	10.603	10.124	10.220	6.902	19,249,037
2022-09-08	10.743	11.025	10.501	10.524	7.108	23,896,243
2022-09-07	10.586	10.783	10.445	10.681	7.214	27,258,154
2022-09-06	10.231	10.698	10.107	10.681	7.214	28,284,846
2022-09-05	10.175	10.411	10.090	10.225	6.906	18,318,402
2022-09-02	10.135	10.360	9.972	10.327	6.974	20,657,011
2022-09-01	10.096	10.298	9.899	10.079	6.807	20,248,595
2022-08-31	10.822	10.940	9.955	10.186	6.879	41,093,926
2022-08-30	11.318	11.515	10.811	10.929	7.381	33,845,548
2022-08-29	10.760	11.323	10.670	11.284	7.621	36,044,570
2022-08-26	11.453	11.588	10.867	10.985	7.419	51,509,455
2022-08-25	12.449	12.528	11.143	11.323	7.648	75,481,146
2022-08-24	12.528	12.894	12.106	12.331	8.328	69,235,996
2022-08-23	12.387	12.934	12.196	12.613	8.518	83,427,191
2022-08-22	11.824	12.838	11.509	12.500	8.442	116,604,238
2022-08-19	11.740	11.740	11.205	11.740	7.929	116,870,124
2022-08-18	10.670	10.670	10.670	10.670	7.207	18,342,413
2022-08-17	9.516	9.769	9.448	9.702	6.552	28,108,605
2022-08-16	9.364	9.662	9.302	9.437	6.374	19,689,254
2022-08-15	9.178	9.544	9.060	9.403	6.351	22,256,358
2022-08-12	9.009	9.319	8.953	9.229	6.233	24,516,923
2022-08-11	8.975	9.077	8.868	9.026	6.096	12,586,007
2022-08-10	8.874	9.071	8.750	8.975	6.062	12,652,692
2022-08-09	8.919	9.133	8.790	8.818	5.955	13,169,118
2022-08-08	8.632	8.896	8.435	8.874	5.993	16,084,869
2022-08-05	8.801	8.885	8.362	8.564	5.784	18,012,128

← NewerPage 17 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.