Shijiazhuang Kelin Elec Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.870	16.890	16.680	16.870	16.870	1,505,794
2025-07-23	17.070	17.090	16.760	16.790	16.790	2,109,512
2025-07-22	17.000	17.140	16.880	17.000	17.000	2,303,923
2025-07-21	16.910	17.120	16.850	17.010	17.010	2,325,990
2025-07-18	17.010	17.040	16.660	16.840	16.840	1,877,856
2025-07-17	17.110	17.170	16.790	16.990	16.990	1,922,627
2025-07-16	16.890	17.100	16.800	17.050	17.050	2,294,723
2025-07-15	16.830	17.130	16.690	16.890	16.890	2,751,193
2025-07-14	16.380	17.420	16.380	17.040	17.040	6,236,013
2025-07-11	16.470	16.470	16.160	16.380	16.380	1,533,820
2025-07-10	16.330	16.600	16.200	16.360	16.360	1,838,336
2025-07-09	16.370	16.520	16.280	16.330	16.330	1,571,559
2025-07-08	16.310	16.400	16.220	16.370	16.370	1,514,916
2025-07-07	16.150	16.280	16.070	16.270	16.270	1,101,565
2025-07-04	16.150	16.330	16.030	16.060	16.060	1,365,309
2025-07-03	16.220	16.370	16.150	16.240	16.240	1,051,242
2025-07-02	16.550	16.550	16.140	16.220	16.220	1,322,699
2025-07-01	16.550	16.630	16.390	16.440	16.440	1,898,990
2025-06-30	16.380	16.610	16.370	16.460	16.460	1,709,564
2025-06-27	16.650	16.660	16.400	16.460	16.460	1,543,642
2025-06-26	16.510	16.680	16.400	16.540	16.540	2,020,932
2025-06-25	16.490	16.570	16.320	16.460	16.460	1,399,083
2025-06-24	16.500	16.500	16.170	16.380	16.380	1,278,567
2025-06-23	16.130	16.290	15.990	16.200	16.200	1,502,361
2025-06-20	16.180	16.350	16.050	16.160	16.160	1,252,506
2025-06-19	16.380	16.460	16.060	16.200	16.200	1,583,027
2025-06-18	16.440	16.650	16.310	16.380	16.380	1,627,325
2025-06-17	16.520	16.620	16.300	16.370	16.370	1,011,089
2025-06-16	16.430	16.640	16.330	16.520	16.520	1,699,707
2025-06-13	16.310	16.600	16.310	16.430	16.430	1,563,900
2025-06-12	16.610	16.680	16.410	16.470	16.470	1,484,660
2025-06-11	16.890	16.890	16.560	16.650	16.650	1,828,777
2025-06-10	16.540	16.900	16.380	16.820	16.820	3,128,350
2025-06-09	16.430	16.600	16.270	16.540	16.540	2,139,790
2025-06-06	16.280	16.690	16.030	16.430	16.430	2,305,570
2025-06-05	16.100	16.620	16.000	16.300	16.300	2,703,772
2025-06-04	15.720	16.240	15.720	16.010	16.010	2,780,287
2025-06-03	15.860	15.960	15.350	15.700	15.700	3,741,292
2025-05-30	16.270	16.440	15.980	16.000	16.000	1,917,393
2025-05-29	16.180	16.380	16.080	16.270	16.270	1,557,001
2025-05-28	16.350	16.500	16.080	16.270	16.270	1,913,031
2025-05-27	16.720	16.720	16.290	16.350	16.350	2,876,762
2025-05-26	16.390	16.970	16.330	16.670	16.670	2,998,623
2025-05-23	16.720	16.790	16.400	16.400	16.400	2,422,582
2025-05-22	16.600	16.880	16.410	16.720	16.720	2,666,213
2025-05-21	16.800	16.800	16.460	16.600	16.600	1,737,573
2025-05-20	16.400	16.810	16.320	16.610	16.610	2,221,204
2025-05-19	16.440	16.570	16.210	16.430	16.430	2,730,935
2025-05-16	16.170	16.470	16.120	16.440	16.440	3,004,243
2025-05-15	16.660	16.730	16.010	16.120	16.120	4,925,116
2025-05-14	17.220	17.220	16.630	16.810	16.810	6,552,194
2025-05-13	16.500	17.300	16.300	17.270	17.270	10,155,865
2025-05-12	15.560	16.280	15.410	16.250	16.250	6,686,893
2025-05-09	15.190	15.590	15.030	15.450	15.450	3,467,377
2025-05-08	14.830	15.320	14.800	15.180	15.180	2,574,822
2025-05-07	15.030	15.100	14.700	14.820	14.820	1,827,306
2025-05-06	14.690	14.920	14.600	14.850	14.850	1,698,515
2025-04-30	14.710	14.750	14.410	14.510	14.510	1,265,109
2025-04-29	14.340	14.600	14.310	14.450	14.450	991,342
2025-04-28	14.360	14.440	14.250	14.380	14.380	797,902

← NewerPage 6 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.