Shijiazhuang Kelin Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 16.081 | 16.149 | 15.554 | 15.642 | 15.642 | 7,043,931 |
| 2024-10-28 | 16.297 | 16.655 | 16.149 | 16.480 | 16.480 | 4,549,521 |
| 2024-10-25 | 16.034 | 16.554 | 15.912 | 16.284 | 16.284 | 4,852,933 |
| 2024-10-24 | 15.960 | 16.405 | 15.784 | 16.034 | 16.034 | 4,258,790 |
| 2024-10-23 | 16.460 | 16.682 | 15.838 | 15.926 | 15.926 | 5,971,317 |
| 2024-10-22 | 15.331 | 16.419 | 15.223 | 16.399 | 16.399 | 8,063,731 |
| 2024-10-21 | 15.628 | 15.743 | 15.324 | 15.392 | 15.392 | 5,500,690 |
| 2024-10-18 | 15.135 | 15.845 | 15.128 | 15.628 | 15.628 | 4,770,674 |
| 2024-10-17 | 15.541 | 15.655 | 15.169 | 15.284 | 15.284 | 3,091,961 |
| 2024-10-16 | 15.331 | 15.655 | 15.101 | 15.439 | 15.439 | 2,746,434 |
| 2024-10-15 | 15.804 | 15.831 | 15.338 | 15.351 | 15.351 | 3,196,579 |
| 2024-10-14 | 15.304 | 15.878 | 15.074 | 15.818 | 15.818 | 3,776,767 |
| 2024-10-11 | 16.216 | 16.216 | 15.135 | 15.264 | 15.264 | 4,458,054 |
| 2024-10-10 | 15.946 | 16.743 | 15.946 | 16.135 | 16.135 | 5,082,120 |
| 2024-10-09 | 16.892 | 16.892 | 15.939 | 15.966 | 15.966 | 8,304,169 |
| 2024-10-08 | 19.122 | 19.122 | 16.561 | 17.426 | 17.426 | 15,394,184 |
| 2024-09-30 | 16.892 | 17.615 | 16.250 | 17.426 | 17.426 | 11,254,719 |
| 2024-09-27 | 15.473 | 16.412 | 15.460 | 16.250 | 16.250 | 4,756,532 |
| 2024-09-26 | 15.068 | 15.392 | 14.466 | 15.365 | 15.365 | 5,837,710 |
| 2024-09-25 | 14.892 | 15.649 | 14.858 | 15.054 | 15.054 | 5,388,221 |
| 2024-09-24 | 14.905 | 14.987 | 14.527 | 14.831 | 14.831 | 5,473,108 |
| 2024-09-23 | 15.068 | 15.095 | 14.730 | 14.905 | 14.905 | 1,441,512 |
| 2024-09-20 | 15.068 | 15.128 | 14.845 | 14.960 | 14.960 | 1,844,621 |
| 2024-09-19 | 15.270 | 15.324 | 15.014 | 15.095 | 15.095 | 2,214,672 |
| 2024-09-18 | 14.872 | 15.351 | 14.872 | 15.270 | 15.270 | 2,421,442 |
| 2024-09-13 | 15.682 | 15.872 | 14.953 | 14.987 | 14.987 | 3,130,075 |
| 2024-09-12 | 15.541 | 16.128 | 15.541 | 15.730 | 15.730 | 3,356,053 |
| 2024-09-11 | 15.135 | 15.926 | 15.135 | 15.716 | 15.716 | 4,459,447 |
| 2024-09-10 | 15.054 | 15.291 | 14.858 | 15.264 | 15.264 | 2,196,658 |
| 2024-09-09 | 15.095 | 15.311 | 14.912 | 15.000 | 15.000 | 2,068,015 |
| 2024-09-06 | 15.324 | 16.068 | 15.128 | 15.142 | 15.142 | 3,724,677 |
| 2024-09-05 | 16.081 | 16.081 | 15.608 | 15.804 | 15.804 | 3,506,312 |
| 2024-09-04 | 16.723 | 16.723 | 15.987 | 16.014 | 16.014 | 4,530,972 |
| 2024-09-03 | 16.561 | 16.993 | 16.554 | 16.791 | 16.791 | 3,259,201 |
| 2024-09-02 | 17.054 | 17.764 | 16.554 | 16.561 | 16.561 | 5,892,964 |
| 2024-08-30 | 16.757 | 17.270 | 16.169 | 16.878 | 16.878 | 3,910,313 |
| 2024-08-29 | 16.737 | 17.405 | 16.541 | 16.622 | 16.622 | 2,849,920 |
| 2024-08-28 | 17.162 | 17.419 | 16.743 | 16.946 | 16.946 | 3,604,010 |
| 2024-08-27 | 17.331 | 17.568 | 16.993 | 17.264 | 17.264 | 2,822,752 |
| 2024-08-26 | 17.034 | 17.527 | 17.034 | 17.460 | 17.460 | 2,079,821 |
| 2024-08-23 | 17.473 | 17.818 | 17.068 | 17.169 | 17.169 | 2,603,407 |
| 2024-08-22 | 17.061 | 17.885 | 16.946 | 17.615 | 17.615 | 4,744,338 |
| 2024-08-21 | 17.230 | 17.399 | 17.000 | 17.061 | 17.061 | 1,858,508 |
| 2024-08-20 | 17.574 | 17.682 | 17.210 | 17.297 | 17.297 | 2,264,265 |
| 2024-08-19 | 17.770 | 17.973 | 17.081 | 17.622 | 17.622 | 5,425,197 |
| 2024-08-16 | 18.291 | 18.595 | 18.034 | 18.054 | 18.054 | 4,223,375 |
| 2024-08-15 | 18.628 | 18.682 | 17.946 | 18.243 | 18.243 | 6,212,085 |
| 2024-08-14 | 20.270 | 20.270 | 18.858 | 18.885 | 18.885 | 10,080,457 |
| 2024-08-13 | 18.919 | 20.122 | 18.689 | 20.122 | 20.122 | 8,799,141 |
| 2024-08-12 | 18.155 | 19.155 | 18.155 | 18.885 | 18.885 | 5,274,896 |
| 2024-08-09 | 17.973 | 18.372 | 17.960 | 18.115 | 18.115 | 3,928,744 |
| 2024-08-08 | 18.074 | 18.243 | 17.770 | 18.169 | 18.169 | 4,297,526 |
| 2024-08-07 | 17.858 | 18.365 | 17.770 | 18.128 | 18.128 | 5,255,719 |
| 2024-08-06 | 17.764 | 18.095 | 17.669 | 17.932 | 17.932 | 4,613,374 |
| 2024-08-05 | 17.561 | 18.297 | 17.311 | 17.568 | 17.568 | 5,632,856 |
| 2024-08-02 | 17.818 | 18.014 | 17.676 | 17.730 | 17.730 | 3,681,846 |
| 2024-08-01 | 17.155 | 18.000 | 17.095 | 17.831 | 17.831 | 5,018,580 |
| 2024-07-31 | 16.689 | 17.487 | 16.689 | 17.284 | 17.284 | 5,942,615 |
| 2024-07-30 | 16.601 | 16.818 | 15.973 | 16.770 | 16.770 | 7,464,627 |
| 2024-07-29 | 16.095 | 16.791 | 16.034 | 16.757 | 16.757 | 6,907,158 |
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.