Shijiazhuang Kelin Elec Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.432	14.595	14.351	14.453	14.453	2,074,603
2025-01-21	14.426	14.595	14.311	14.453	14.453	2,486,432
2025-01-20	14.108	14.446	14.041	14.446	14.446	3,667,358
2025-01-17	13.926	14.068	13.797	14.041	14.041	1,591,005
2025-01-16	14.014	14.155	13.858	13.973	13.973	2,090,201
2025-01-15	13.987	14.182	13.845	13.987	13.987	2,833,223
2025-01-14	13.824	14.108	13.689	14.108	14.108	3,868,785
2025-01-13	13.507	13.939	13.399	13.770	13.770	4,103,560
2025-01-10	14.568	14.574	13.730	13.730	13.730	4,523,164
2025-01-09	14.622	14.730	14.446	14.493	14.493	4,604,476
2025-01-08	15.088	15.088	14.250	14.628	14.628	7,673,131
2025-01-07	14.372	15.311	14.196	15.243	15.243	11,781,458
2025-01-06	12.980	14.412	12.770	14.412	14.412	6,470,324
2025-01-03	13.466	13.703	13.047	13.101	13.101	2,574,186
2025-01-02	13.946	13.946	13.405	13.453	13.453	2,666,973
2024-12-31	14.311	14.378	13.858	13.946	13.946	2,594,376
2024-12-30	14.311	14.460	14.169	14.311	14.311	2,164,975
2024-12-27	14.122	14.561	13.987	14.446	14.446	3,908,127
2024-12-26	14.101	14.223	13.980	14.122	14.122	2,246,201
2024-12-25	14.324	14.324	13.831	14.101	14.101	3,128,401
2024-12-24	13.716	14.392	13.689	14.358	14.358	4,912,368
2024-12-23	14.054	14.318	13.581	13.682	13.682	2,894,949
2024-12-20	14.041	14.216	14.041	14.169	14.169	2,096,958
2024-12-19	13.987	14.189	13.851	14.162	14.162	1,818,945
2024-12-18	13.939	14.081	13.878	14.061	14.061	1,878,455
2024-12-17	14.264	14.365	13.932	13.946	13.946	2,529,805
2024-12-16	14.460	14.520	14.155	14.270	14.270	2,859,049
2024-12-13	14.791	14.791	14.426	14.460	14.460	3,127,493
2024-12-12	14.899	14.899	14.655	14.791	14.791	2,540,311
2024-12-11	14.838	14.946	14.682	14.831	14.831	2,098,379
2024-12-10	15.041	15.169	14.804	14.838	14.838	3,364,205
2024-12-09	14.797	14.932	14.547	14.818	14.818	2,701,494
2024-12-06	14.628	14.899	14.412	14.784	14.784	3,292,572
2024-12-05	14.601	14.743	14.338	14.628	14.628	2,729,837
2024-12-04	15.108	15.108	14.541	14.601	14.601	3,405,810
2024-12-03	15.189	15.270	15.041	15.108	15.108	2,796,522
2024-12-02	14.716	15.372	14.682	15.189	15.189	4,316,938
2024-11-29	14.595	14.865	14.514	14.689	14.689	3,109,974
2024-11-28	14.622	14.797	14.527	14.635	14.635	2,624,664
2024-11-27	14.426	14.676	13.966	14.649	14.649	3,287,689
2024-11-26	14.682	14.764	14.385	14.426	14.426	2,214,753
2024-11-25	14.595	14.750	14.297	14.669	14.669	3,636,371
2024-11-22	15.338	15.500	14.601	14.635	14.635	4,039,677
2024-11-21	15.277	15.527	15.196	15.318	15.318	3,152,881
2024-11-20	15.095	15.405	14.946	15.318	15.318	3,850,017
2024-11-19	14.892	15.122	14.730	15.095	15.095	3,288,548
2024-11-18	15.007	15.257	14.764	14.878	14.878	4,137,455
2024-11-15	15.541	15.655	14.966	14.987	14.987	6,487,075
2024-11-14	16.149	16.588	15.737	15.764	15.764	7,336,499
2024-11-13	15.811	16.243	15.710	16.142	16.142	5,940,539
2024-11-12	15.811	16.243	15.676	15.885	15.885	6,589,899
2024-11-11	15.743	15.980	15.608	15.811	15.811	4,315,782
2024-11-08	16.203	16.237	15.710	15.797	15.797	5,279,000
2024-11-07	15.466	16.061	15.331	16.041	16.041	6,317,714
2024-11-06	15.723	15.865	15.432	15.473	15.473	4,589,586
2024-11-05	15.608	15.777	15.453	15.743	15.743	4,289,294
2024-11-04	15.270	15.676	15.270	15.608	15.608	3,326,020
2024-11-01	15.426	15.534	15.020	15.237	15.237	3,997,422
2024-10-31	15.507	15.682	15.378	15.385	15.385	3,427,823
2024-10-30	15.520	15.784	15.324	15.507	15.507	3,863,489

← NewerPage 8 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.