Shijiazhuang Kelin Elec Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.071	9.414	8.992	9.414	6.185	15,320,900
2022-02-08	9.003	9.077	8.829	9.049	5.945	8,048,029
2022-02-07	8.902	9.043	8.840	8.975	5.897	7,591,078
2022-01-28	8.750	8.908	8.446	8.773	5.764	8,575,792
2022-01-27	8.930	9.020	8.677	8.739	5.741	8,382,333
2022-01-26	8.834	8.970	8.756	8.964	5.889	9,123,148
2022-01-25	9.020	9.116	8.767	8.806	5.786	9,613,168
2022-01-24	8.981	9.223	8.953	9.065	5.956	7,789,393
2022-01-21	9.071	9.150	8.908	9.032	5.934	9,899,410
2022-01-20	9.555	9.561	9.065	9.065	5.956	17,458,058
2022-01-19	9.555	9.668	9.482	9.555	6.278	11,263,640
2022-01-18	9.521	9.674	9.431	9.617	6.318	14,361,749
2022-01-17	9.386	9.623	9.381	9.544	6.270	11,442,412
2022-01-14	9.369	9.651	9.341	9.381	6.163	10,894,907
2022-01-13	9.572	9.668	9.414	9.476	6.226	9,959,802
2022-01-12	9.685	9.820	9.521	9.623	6.322	15,449,395
2022-01-11	9.600	9.674	9.426	9.561	6.281	19,114,975
2022-01-10	9.296	9.460	9.065	9.375	6.159	11,532,171
2022-01-07	9.527	9.600	9.178	9.341	6.137	18,862,327
2022-01-06	9.465	9.668	9.403	9.521	6.256	16,246,729
2022-01-05	9.882	9.944	9.375	9.510	6.248	23,109,894
2022-01-04	10.135	10.180	9.797	9.882	6.492	18,062,104
2021-12-31	10.248	10.462	10.023	10.135	6.659	19,103,806
2021-12-30	9.826	10.400	9.803	10.214	6.711	21,957,214
2021-12-29	10.146	10.192	9.792	9.899	6.503	21,590,060
2021-12-28	10.045	10.473	9.978	10.141	6.662	22,612,005
2021-12-27	10.845	11.430	9.966	9.983	6.559	51,922,379
2021-12-24	11.701	11.892	10.957	11.075	7.276	21,513,401
2021-12-23	11.374	11.785	11.104	11.684	7.676	18,024,746
2021-12-22	11.633	11.633	11.244	11.261	7.399	16,790,124
2021-12-21	11.650	11.830	11.368	11.554	7.591	13,880,979
2021-12-20	11.599	11.931	11.380	11.470	7.536	19,346,939
2021-12-17	12.230	12.596	11.937	11.993	7.880	17,343,057
2021-12-16	12.500	12.810	12.168	12.275	8.064	30,313,592
2021-12-15	12.044	12.877	11.779	12.534	8.235	35,630,472
2021-12-14	11.853	12.494	11.830	12.061	7.924	26,234,319
2021-12-13	11.509	12.275	11.228	11.993	7.880	27,377,198
2021-12-10	11.143	11.633	10.923	11.509	7.561	20,000,750
2021-12-09	11.346	11.391	11.025	11.205	7.362	16,371,802
2021-12-08	10.895	11.560	10.895	11.391	7.484	23,051,265
2021-12-07	11.334	11.380	10.772	10.867	7.140	18,800,863
2021-12-06	11.684	11.734	11.250	11.273	7.406	20,175,293
2021-12-03	11.785	11.847	11.560	11.695	7.683	15,717,131
2021-12-02	12.348	12.382	11.684	11.717	7.698	22,299,875
2021-12-01	12.235	12.506	11.993	12.275	8.064	21,116,100
2021-11-30	12.556	12.866	12.247	12.376	8.131	26,290,775
2021-11-29	12.449	12.754	12.044	12.607	8.283	28,392,052
2021-11-26	12.894	13.052	12.190	12.528	8.231	40,248,649
2021-11-25	12.382	13.429	11.926	12.945	8.505	61,323,910
2021-11-24	12.990	13.204	12.106	12.207	8.020	36,505,722
2021-11-23	12.427	13.452	12.275	12.787	8.401	42,115,438
2021-11-22	12.500	13.626	12.444	12.917	8.486	59,987,682
2021-11-19	13.204	13.209	12.123	12.500	8.212	70,326,491
2021-11-18	11.791	12.737	11.774	12.737	8.368	55,094,988
2021-11-17	11.149	11.746	11.087	11.577	7.606	46,632,108
2021-11-16	10.912	11.475	10.698	11.256	7.395	64,911,616
2021-11-15	9.854	10.856	9.848	10.856	7.132	65,672,497
2021-11-12	9.628	9.961	9.437	9.871	6.485	22,068,707
2021-11-11	10.096	10.192	9.707	9.764	6.415	21,643,017
2021-11-10	10.282	10.383	9.786	10.085	6.625	34,900,254

← NewerPage 20 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.