Shijiazhuang Kelin Elec Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.430	14.540	14.400	14.440	14.440	1,056,220
2025-04-24	14.590	14.720	14.410	14.510	14.510	1,636,585
2025-04-23	14.380	15.000	14.240	14.730	14.730	3,208,662
2025-04-22	14.290	14.440	14.200	14.230	14.230	1,363,999
2025-04-21	13.820	14.360	13.720	14.350	14.350	1,699,048
2025-04-18	13.850	13.920	13.760	13.820	13.820	585,580
2025-04-17	13.930	14.000	13.810	13.950	13.950	992,330
2025-04-16	14.000	14.010	13.740	13.940	13.940	1,105,607
2025-04-15	14.190	14.190	13.940	14.020	14.020	1,408,806
2025-04-14	14.270	14.300	14.070	14.100	14.100	1,435,561
2025-04-11	14.060	14.330	14.040	14.070	14.070	1,931,623
2025-04-10	14.200	14.290	14.090	14.160	14.160	1,933,626
2025-04-09	13.540	14.180	13.050	13.960	13.960	2,828,492
2025-04-08	13.200	13.690	13.020	13.570	13.570	3,357,112
2025-04-07	14.740	14.740	13.390	13.390	13.390	4,140,087
2025-04-03	14.850	14.990	14.700	14.880	14.880	1,501,040
2025-04-02	14.910	15.080	14.900	14.930	14.930	1,189,730
2025-04-01	15.150	15.390	14.880	15.020	15.020	2,787,048
2025-03-31	15.010	15.540	15.010	15.140	15.140	2,689,942
2025-03-28	15.784	15.845	15.487	15.608	15.608	3,510,802
2025-03-27	15.392	15.831	15.270	15.703	15.703	5,501,254
2025-03-26	15.210	15.453	15.142	15.432	15.432	2,257,559
2025-03-25	15.365	15.601	15.203	15.277	15.277	6,371,090
2025-03-24	15.074	15.277	14.662	15.223	15.223	3,258,826
2025-03-21	15.324	15.372	14.966	15.034	15.034	1,945,642
2025-03-20	15.311	15.460	15.257	15.311	15.311	1,619,063
2025-03-19	15.466	15.500	15.291	15.365	15.365	2,294,993
2025-03-18	15.095	15.635	15.088	15.487	15.487	4,235,179
2025-03-17	15.189	15.223	15.047	15.095	15.095	1,695,704
2025-03-14	14.912	15.250	14.885	15.149	15.149	2,525,368
2025-03-13	15.189	15.216	14.892	14.973	14.973	2,246,012
2025-03-12	15.122	15.460	14.987	15.216	15.216	3,585,995
2025-03-11	15.135	15.135	14.960	15.115	15.115	1,965,262
2025-03-10	15.270	15.270	15.041	15.237	15.237	2,284,599
2025-03-07	15.250	15.250	15.068	15.182	15.182	2,139,828
2025-03-06	15.230	15.291	15.101	15.257	15.257	3,005,216
2025-03-05	15.210	15.270	15.007	15.216	15.216	1,681,063
2025-03-04	14.939	15.257	14.919	15.189	15.189	1,895,103
2025-03-03	15.135	15.284	14.973	15.095	15.095	2,283,120
2025-02-28	15.257	15.257	14.987	15.041	15.041	2,659,022
2025-02-27	15.311	15.473	15.047	15.284	15.284	2,909,629
2025-02-26	15.385	15.473	15.230	15.399	15.399	3,268,369
2025-02-25	15.743	15.784	15.230	15.331	15.331	7,152,878
2025-02-24	15.615	16.210	15.351	16.182	16.182	7,735,359
2025-02-21	15.824	16.203	15.703	15.730	15.730	8,139,924
2025-02-20	15.237	15.878	15.101	15.750	15.750	7,895,773
2025-02-19	14.973	15.554	14.946	15.399	15.399	7,061,106
2025-02-18	15.311	15.770	15.115	15.534	15.534	14,104,759
2025-02-17	14.020	15.432	14.020	14.960	14.960	10,434,571
2025-02-14	14.115	14.223	13.987	14.027	14.027	1,822,418
2025-02-13	14.527	14.527	14.081	14.122	14.122	3,173,612
2025-02-12	14.182	14.588	14.182	14.527	14.527	2,834,377
2025-02-11	14.351	14.460	14.162	14.264	14.264	2,207,628
2025-02-10	14.176	14.527	13.973	14.412	14.412	3,242,583
2025-02-07	13.784	14.189	13.784	14.176	14.176	3,820,537
2025-02-06	13.791	13.865	13.595	13.865	13.865	2,435,109
2025-02-05	14.311	14.405	13.689	13.770	13.770	3,331,259
2025-01-27	14.466	14.527	14.196	14.291	14.291	2,918,660
2025-01-24	14.162	14.432	14.162	14.385	14.385	2,330,951
2025-01-23	14.514	14.588	14.189	14.216	14.216	2,640,975

← NewerPage 7 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.