Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	28.330	28.330	27.400	27.460	20.672	526,407
2024-07-26	27.910	28.390	27.770	28.210	21.236	486,899
2024-07-25	27.490	28.260	27.110	27.950	21.041	408,437
2024-07-24	28.430	28.430	27.450	27.510	20.709	558,945
2024-07-23	29.500	29.640	28.120	28.150	21.191	571,997
2024-07-22	29.280	29.930	29.280	29.580	22.268	581,233
2024-07-19	28.520	29.610	28.440	29.410	22.140	639,094
2024-07-18	28.970	28.970	27.970	28.460	21.425	443,366
2024-07-17	28.980	29.280	28.640	28.680	21.590	458,097
2024-07-16	28.630	29.360	28.500	29.000	21.831	535,745
2024-07-15	29.710	29.760	28.720	28.900	21.756	575,385
2024-07-12	30.070	30.310	29.620	29.880	22.494	465,574
2024-07-11	29.430	30.300	29.210	30.110	22.667	766,651
2024-07-10	28.780	29.660	28.640	28.920	21.771	585,300
2024-07-09	28.010	29.040	27.580	28.760	21.651	928,102
2024-07-08	28.930	28.930	27.810	27.980	21.063	778,306
2024-07-05	28.540	28.540	28.540	28.540	21.485	0
2024-07-04	29.760	30.000	28.500	28.540	21.485	662,308
2024-07-03	30.130	30.290	29.610	29.870	22.486	464,175
2024-07-02	30.440	30.640	30.000	30.060	22.629	473,639
2024-07-01	31.400	31.580	29.770	30.340	22.840	838,676
2024-06-28	30.600	31.970	30.520	31.500	23.713	992,790
2024-06-27	31.120	31.650	30.500	30.510	22.968	729,622
2024-06-26	29.760	31.250	29.700	31.150	23.450	873,527
2024-06-25	30.180	30.400	29.720	30.110	22.667	762,364
2024-06-24	31.660	31.860	30.010	30.010	22.591	982,436
2024-06-21	32.350	32.620	31.760	31.910	24.022	822,974
2024-06-20	32.860	33.670	32.560	32.800	24.692	1,086,606
2024-06-19	33.540	33.570	32.690	32.850	24.729	635,368
2024-06-18	32.930	34.100	32.910	33.280	25.053	672,622
2024-06-17	33.150	33.770	32.540	33.220	25.008	772,548
2024-06-14	33.580	33.780	32.900	33.150	24.955	815,207
2024-06-13	33.000	34.010	32.390	33.600	25.294	1,393,836
2024-06-12	32.680	32.920	32.300	32.560	24.511	697,977
2024-06-11	31.230	32.670	30.940	32.520	24.481	1,350,026
2024-06-07	31.800	32.310	31.200	31.260	23.533	1,313,279
2024-06-06	33.850	34.350	31.630	31.790	23.931	1,868,382
2024-06-05	34.020	34.580	33.600	33.600	25.294	1,070,612
2024-06-04	35.510	35.700	33.860	34.320	25.836	1,929,171
2024-06-03	36.270	36.590	35.440	35.680	26.860	1,063,325
2024-05-31	35.800	36.580	35.770	36.030	27.123	788,334
2024-05-30	36.470	37.370	35.900	36.120	27.191	1,211,874
2024-05-29	35.920	36.500	35.800	35.940	27.056	466,668
2024-05-28	35.420	36.200	35.000	35.930	27.048	636,274
2024-05-27	35.310	35.790	34.660	35.600	26.800	680,231
2024-05-24	36.480	36.650	35.300	35.310	26.581	1,012,975
2024-05-23	37.190	37.190	36.220	36.320	27.342	1,254,409
2024-05-22	37.020	37.650	36.700	37.460	27.748	1,262,246
2024-05-21	37.510	37.510	36.990	37.200	27.556	775,554
2024-05-20	37.640	38.500	37.380	37.630	27.874	1,307,159
2024-05-17	37.930	38.100	37.080	37.640	27.881	1,191,018
2024-05-16	38.390	38.690	37.700	37.730	27.948	868,281
2024-05-15	38.390	39.390	38.020	38.390	28.437	1,016,150
2024-05-14	37.950	38.440	37.650	38.390	28.437	1,256,248
2024-05-13	40.380	40.450	36.950	37.900	28.074	3,650,077
2024-05-10	42.280	42.300	40.420	40.600	30.074	1,954,531
2024-05-09	42.680	42.790	41.120	42.150	31.222	1,727,839
2024-05-08	42.500	42.500	40.890	41.210	30.526	1,487,229
2024-05-07	41.200	42.890	40.670	42.290	31.326	2,081,075
2024-05-06	40.810	41.680	40.780	41.210	30.526	2,054,439

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.1000 CNY
2026-06-05	0.2000 CNY
2026-02-06	0.1000 CNY
2025-06-09	0.4000 CNY
2024-05-23	0.6000 CNY
2023-05-19	0.3700 CNY
2022-05-20	0.2250 CNY
2021-05-12	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.