Shijiazhuang Kelin Elec Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.637	8.896	8.559	8.778	5.929	14,275,814
2022-08-03	8.598	9.049	8.530	8.559	5.780	21,264,488
2022-08-02	9.093	9.093	8.457	8.564	5.784	19,873,546
2022-08-01	9.065	9.336	8.970	9.240	6.241	15,967,093
2022-07-29	9.065	9.448	9.065	9.093	6.142	17,610,305
2022-07-28	9.054	9.223	8.902	9.065	6.123	16,452,185
2022-07-27	8.919	9.054	8.784	9.049	6.111	13,565,156
2022-07-26	8.744	8.941	8.615	8.925	6.028	10,926,857
2022-07-25	9.274	9.291	8.677	8.682	5.864	21,147,664
2022-07-22	9.178	9.448	9.110	9.285	6.271	21,598,548
2022-07-21	9.127	9.313	8.908	9.178	6.199	23,617,435
2022-07-20	9.060	9.189	9.015	9.150	6.180	20,669,970
2022-07-19	9.403	9.431	9.009	9.015	6.088	38,690,037
2022-07-18	9.505	9.713	9.082	9.600	6.484	43,035,108
2022-07-15	8.885	9.769	8.733	9.488	6.408	55,479,068
2022-07-14	9.093	9.341	8.643	9.009	6.085	60,852,974
2022-07-13	7.996	8.829	7.990	8.829	5.963	21,662,372
2022-07-12	8.277	8.390	8.018	8.024	5.419	12,842,007
2022-07-11	8.277	8.418	8.080	8.395	5.670	15,826,880
2022-07-08	8.446	8.682	8.164	8.255	5.575	20,295,364
2022-07-07	8.187	8.592	7.996	8.514	5.750	28,744,860
2022-07-06	8.497	8.553	8.024	8.187	5.529	36,636,561
2022-07-05	8.716	9.398	8.333	8.542	5.769	62,563,343
2022-07-04	7.765	8.542	7.590	8.542	5.769	23,150,621
2022-07-01	7.708	7.889	7.708	7.765	5.244	6,765,544
2022-06-30	7.675	7.782	7.585	7.708	5.206	7,191,613
2022-06-29	7.996	8.091	7.629	7.635	5.157	12,762,193
2022-06-28	7.855	8.057	7.714	8.018	5.415	12,524,966
2022-06-27	7.877	7.894	7.663	7.860	5.309	10,151,722
2022-06-24	7.889	7.984	7.703	7.737	5.225	11,979,326
2022-06-23	7.528	7.725	7.449	7.725	5.218	12,889,298
2022-06-22	7.399	7.635	7.399	7.489	5.058	7,511,911
2022-06-21	7.601	7.601	7.404	7.534	5.088	7,255,563
2022-06-20	7.320	7.585	7.309	7.545	5.096	8,478,126
2022-06-17	7.252	7.489	7.151	7.433	5.020	10,142,025
2022-06-16	7.010	7.348	7.010	7.252	4.898	6,536,745
2022-06-15	7.207	7.309	7.095	7.095	4.792	6,695,129
2022-06-14	7.241	7.247	6.881	7.190	4.856	8,446,599
2022-06-13	7.196	7.365	7.100	7.241	4.891	7,449,204
2022-06-10	7.179	7.387	7.168	7.342	4.824	7,090,118
2022-06-09	7.500	7.500	7.083	7.162	4.706	9,897,761
2022-06-08	7.438	7.556	7.218	7.404	4.865	8,759,338
2022-06-07	7.590	7.849	7.387	7.449	4.894	11,968,977
2022-06-06	7.416	7.556	7.399	7.528	4.946	7,962,541
2022-06-02	7.376	7.416	7.235	7.416	4.872	6,467,213
2022-06-01	7.151	7.433	7.072	7.393	4.857	8,986,396
2022-05-31	7.123	7.230	7.050	7.185	4.720	6,731,579
2022-05-30	7.202	7.202	6.920	7.100	4.665	5,446,807
2022-05-27	7.174	7.235	6.982	7.123	4.680	4,541,160
2022-05-26	7.258	7.286	7.055	7.162	4.706	5,348,743
2022-05-25	6.903	7.252	6.903	7.247	4.761	6,510,936
2022-05-24	7.320	7.320	6.931	6.931	4.554	7,967,420
2022-05-23	7.207	7.280	7.151	7.252	4.765	4,707,973
2022-05-20	7.061	7.218	7.010	7.207	4.735	8,028,685
2022-05-19	6.841	7.123	6.802	7.078	4.650	8,112,727
2022-05-18	6.836	6.976	6.796	6.931	4.554	6,751,123
2022-05-17	6.785	6.819	6.656	6.791	4.461	4,177,400
2022-05-16	6.796	6.847	6.695	6.751	4.435	4,473,928
2022-05-13	6.740	6.779	6.644	6.723	4.417	5,763,261
2022-05-12	6.571	6.746	6.548	6.723	4.417	6,052,146

← NewerPage 18 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.