Shijiazhuang Kelin Elec Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.717	6.802	6.599	6.616	4.347	7,114,833
2022-05-10	6.346	6.661	6.334	6.639	4.362	5,831,602
2022-05-09	6.419	6.560	6.391	6.475	4.254	4,182,373
2022-05-06	6.340	6.532	6.244	6.419	4.217	5,413,974
2022-05-05	6.329	6.532	6.250	6.475	4.254	6,918,733
2022-04-29	6.098	6.380	6.098	6.329	4.158	8,794,396
2022-04-28	6.036	6.244	5.952	6.053	3.977	9,077,150
2022-04-27	5.603	6.014	5.563	5.997	3.940	8,362,461
2022-04-26	6.064	6.104	5.698	5.732	3.766	7,246,714
2022-04-25	6.582	6.582	6.008	6.042	3.969	11,762,511
2022-04-22	6.667	6.757	6.554	6.667	4.380	4,770,904
2022-04-21	6.943	6.954	6.656	6.661	4.376	6,327,838
2022-04-20	7.083	7.106	6.841	6.954	4.569	5,937,523
2022-04-19	6.959	7.140	6.915	7.021	4.613	4,439,218
2022-04-18	6.830	6.943	6.729	6.937	4.558	3,888,729
2022-04-15	6.965	7.010	6.757	6.830	4.487	4,403,165
2022-04-14	6.954	7.027	6.937	6.954	4.569	4,220,365
2022-04-13	7.033	7.038	6.881	6.915	4.543	5,178,176
2022-04-12	6.808	7.044	6.796	7.033	4.620	6,474,983
2022-04-11	7.095	7.145	6.841	6.847	4.498	7,632,502
2022-04-08	7.376	7.421	7.095	7.162	4.706	7,403,504
2022-04-07	7.703	7.714	7.348	7.376	4.846	9,439,866
2022-04-06	7.635	7.770	7.601	7.714	5.068	5,257,990
2022-04-01	7.844	7.844	7.601	7.686	5.050	7,782,183
2022-03-31	7.838	7.877	7.782	7.849	5.157	6,351,707
2022-03-30	7.737	7.855	7.714	7.815	5.135	5,230,142
2022-03-29	7.900	7.911	7.618	7.669	5.038	5,274,151
2022-03-28	7.776	7.905	7.675	7.827	5.142	6,045,333
2022-03-25	7.883	8.001	7.844	7.872	5.172	5,649,995
2022-03-24	8.097	8.097	7.883	7.911	5.197	8,193,931
2022-03-23	8.041	8.215	7.996	8.159	5.360	8,278,419
2022-03-22	7.967	8.046	7.894	8.012	5.264	6,812,736
2022-03-21	7.798	7.990	7.770	7.967	5.235	6,799,809
2022-03-18	7.765	7.872	7.737	7.827	5.142	5,821,112
2022-03-17	7.855	7.967	7.765	7.804	5.127	9,093,013
2022-03-16	7.708	7.855	7.393	7.770	5.105	9,644,698
2022-03-15	7.928	7.990	7.545	7.556	4.965	9,806,162
2022-03-14	8.350	8.356	7.996	7.996	5.253	6,678,420
2022-03-11	8.249	8.373	8.119	8.362	5.493	7,213,145
2022-03-10	8.266	8.418	8.164	8.345	5.482	10,984,666
2022-03-09	8.204	8.300	7.680	8.069	5.301	11,072,859
2022-03-08	8.530	8.581	8.080	8.198	5.386	10,356,601
2022-03-07	8.530	8.682	8.457	8.530	5.604	6,267,717
2022-03-04	8.801	8.868	8.581	8.621	5.664	10,272,014
2022-03-03	9.071	9.127	8.818	8.868	5.826	10,436,664
2022-03-02	9.015	9.077	8.930	9.037	5.937	6,426,100
2022-03-01	9.020	9.223	8.981	9.032	5.934	10,391,660
2022-02-28	9.088	9.105	8.851	8.987	5.904	8,835,422
2022-02-25	9.105	9.251	9.026	9.116	5.989	8,620,846
2022-02-24	9.150	9.431	8.840	8.970	5.893	19,029,214
2022-02-23	8.998	9.257	8.981	9.206	6.048	10,645,819
2022-02-22	9.093	9.122	8.874	8.936	5.871	7,669,581
2022-02-21	9.020	9.155	8.913	9.116	5.989	7,311,308
2022-02-18	8.975	9.032	8.857	9.020	5.926	5,459,865
2022-02-17	9.037	9.139	8.947	8.964	5.889	8,119,940
2022-02-16	8.851	9.071	8.851	9.003	5.915	8,446,201
2022-02-15	8.840	8.896	8.682	8.818	5.793	5,934,738
2022-02-14	8.773	8.925	8.649	8.829	5.801	5,774,887
2022-02-11	9.150	9.172	8.773	8.834	5.804	9,738,261
2022-02-10	9.420	9.443	9.082	9.150	6.011	10,881,873

← NewerPage 19 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.