Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	42.000	42.000	40.180	40.700	30.148	2,811,447
2024-04-29	42.800	42.810	40.830	42.010	31.119	3,847,598
2024-04-26	43.670	44.330	43.000	44.220	32.756	1,199,766
2024-04-25	43.270	44.200	43.100	43.290	32.067	802,542
2024-04-24	43.030	43.410	42.690	43.270	32.052	766,169
2024-04-23	42.700	43.090	42.400	43.010	31.859	938,549
2024-04-22	43.990	43.990	42.090	42.310	31.341	1,434,726
2024-04-19	43.310	44.380	42.840	43.760	32.415	1,323,569
2024-04-18	43.990	44.700	43.200	43.730	32.393	1,193,774
2024-04-17	42.050	45.000	42.050	43.810	32.452	1,388,176
2024-04-16	43.570	43.690	41.600	41.710	30.896	1,216,140
2024-04-15	44.510	45.220	42.380	43.500	32.222	1,545,386
2024-04-12	43.780	44.830	43.780	44.250	32.778	816,741
2024-04-11	44.990	45.600	43.660	44.050	32.630	1,940,400
2024-04-10	47.750	48.260	44.770	44.920	33.274	1,392,891
2024-04-09	48.750	49.230	47.560	47.760	35.378	1,007,773
2024-04-08	50.380	51.200	48.900	49.100	36.370	855,267
2024-04-03	51.490	51.760	50.160	50.900	37.704	600,236
2024-04-02	53.820	54.170	51.050	51.490	38.141	989,808
2024-04-01	50.710	54.510	50.710	53.980	39.985	1,724,723
2024-03-29	50.750	51.550	50.000	50.700	37.556	293,430
2024-03-28	49.040	50.880	49.030	50.170	37.163	661,619
2024-03-27	49.100	50.800	49.030	49.290	36.511	671,568
2024-03-26	51.100	52.350	49.170	49.850	36.926	992,460
2024-03-25	53.530	54.850	51.700	51.700	38.296	1,182,230
2024-03-22	56.300	56.500	53.600	54.290	40.215	1,535,041
2024-03-21	52.260	56.560	52.260	56.320	41.719	2,216,825
2024-03-20	52.090	52.300	51.500	52.100	38.593	529,098
2024-03-19	52.670	52.670	51.450	51.740	38.326	608,077
2024-03-18	50.780	52.170	50.610	52.040	38.548	581,090
2024-03-15	50.270	51.150	50.020	50.810	37.637	664,082
2024-03-14	52.580	52.970	49.600	50.270	37.237	1,297,331
2024-03-13	52.640	52.900	52.200	52.410	38.822	560,996
2024-03-12	53.600	53.790	52.310	52.640	38.993	916,411
2024-03-11	53.950	54.620	52.500	53.300	39.481	1,170,113
2024-03-08	52.240	54.400	52.080	53.960	39.970	980,119
2024-03-07	54.830	54.900	52.200	52.800	39.111	1,934,323
2024-03-06	52.930	55.350	52.010	55.240	40.918	1,752,942
2024-03-05	54.800	55.510	52.250	53.400	39.556	1,850,423
2024-03-04	56.100	57.550	52.360	55.590	41.178	2,540,908
2024-03-01	57.480	59.540	54.650	58.000	42.963	4,322,593
2024-02-29	48.550	55.500	48.010	55.480	41.096	2,482,114
2024-02-28	51.140	53.090	49.360	49.450	36.630	1,805,373
2024-02-27	51.000	51.930	50.050	51.210	37.933	1,089,899
2024-02-26	49.350	52.780	48.610	51.730	38.318	1,483,002
2024-02-23	48.200	49.180	46.660	48.430	35.874	1,028,163
2024-02-22	48.990	49.580	48.040	48.960	36.267	639,665
2024-02-21	47.010	49.480	45.700	49.420	36.607	1,032,536
2024-02-20	48.880	49.370	47.110	47.520	35.200	443,790
2024-02-19	49.000	49.770	47.850	49.100	36.370	660,585
2024-02-08	44.330	49.990	43.110	49.570	36.719	858,221
2024-02-07	45.700	47.700	43.000	44.330	32.837	845,916
2024-02-06	41.810	47.400	40.200	45.900	34.000	786,583
2024-02-05	42.940	43.870	40.150	42.660	31.600	819,167
2024-02-02	45.000	45.870	42.420	43.220	32.015	558,837
2024-02-01	46.710	47.290	44.620	45.300	33.556	779,776
2024-01-31	48.600	50.450	46.500	46.500	34.444	656,042
2024-01-30	52.500	53.800	49.000	49.760	36.859	904,602
2024-01-29	56.400	57.150	52.700	53.110	39.341	482,627
2024-01-26	61.030	61.900	56.300	56.300	41.704	852,098

← NewerPage 11 of 21 · 1,212 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.