Shijiazhuang Kelin Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.910 | 10.732 | 9.910 | 10.253 | 6.736 | 57,926,779 |
| 2021-11-08 | 9.668 | 9.854 | 9.122 | 9.758 | 6.411 | 25,336,072 |
| 2021-11-05 | 10.265 | 10.445 | 9.820 | 9.871 | 6.485 | 25,612,411 |
| 2021-11-04 | 10.068 | 10.355 | 9.978 | 10.265 | 6.744 | 31,736,509 |
| 2021-11-03 | 10.146 | 10.631 | 9.685 | 9.966 | 6.548 | 27,210,898 |
| 2021-11-02 | 10.152 | 10.501 | 9.780 | 10.039 | 6.596 | 35,736,686 |
| 2021-11-01 | 9.983 | 10.298 | 9.640 | 10.265 | 6.744 | 29,401,336 |
| 2021-10-29 | 9.741 | 10.090 | 9.583 | 9.983 | 6.559 | 25,569,690 |
| 2021-10-28 | 9.803 | 9.904 | 9.505 | 9.690 | 6.367 | 36,835,861 |
| 2021-10-27 | 9.938 | 10.214 | 9.910 | 9.910 | 6.511 | 38,968,822 |
| 2021-10-26 | 11.487 | 11.532 | 10.935 | 11.014 | 7.236 | 33,779,360 |
| 2021-10-25 | 11.526 | 11.593 | 10.833 | 11.363 | 7.465 | 37,853,714 |
| 2021-10-22 | 11.667 | 11.762 | 11.025 | 11.070 | 7.273 | 38,211,711 |
| 2021-10-21 | 11.036 | 12.033 | 10.822 | 11.622 | 7.635 | 57,805,314 |
| 2021-10-20 | 10.619 | 11.149 | 10.231 | 11.042 | 7.254 | 54,071,566 |
| 2021-10-19 | 9.685 | 10.597 | 9.674 | 10.597 | 6.962 | 17,242,811 |
| 2021-10-18 | 9.460 | 9.674 | 9.364 | 9.634 | 6.329 | 16,465,040 |
| 2021-10-15 | 9.319 | 9.600 | 9.122 | 9.375 | 6.159 | 20,051,963 |
| 2021-10-14 | 9.009 | 9.426 | 8.812 | 9.364 | 6.152 | 17,608,461 |
← NewerPage 21 of 21 · 1,219 trading days
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.