Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	57.930	61.880	56.180	61.700	45.704	804,056
2024-01-24	56.330	59.500	56.260	57.880	42.874	592,277
2024-01-23	55.110	57.920	53.000	56.330	41.726	571,127
2024-01-22	61.800	61.800	54.000	55.600	41.185	694,844
2024-01-19	59.900	62.500	58.700	60.000	44.444	859,147
2024-01-18	57.400	61.080	55.680	60.550	44.852	779,589
2024-01-17	60.400	60.400	57.400	57.400	42.518	513,004
2024-01-16	60.470	62.300	58.150	59.990	44.437	945,185
2024-01-15	54.150	60.670	53.350	60.470	44.793	1,135,693
2024-01-12	54.850	57.420	54.650	54.930	40.689	472,841
2024-01-11	54.660	55.330	53.880	55.000	40.741	337,472
2024-01-10	54.330	56.500	53.530	54.660	40.489	462,666
2024-01-09	55.080	56.920	53.710	55.340	40.993	789,148
2024-01-08	58.050	58.050	53.510	56.030	41.504	964,583
2024-01-05	57.130	59.590	57.130	58.500	43.333	839,705
2024-01-04	56.670	58.850	56.050	57.800	42.815	872,441
2024-01-03	55.800	57.190	55.100	57.030	42.244	771,603
2024-01-02	56.560	56.680	55.530	56.200	41.630	467,764
2023-12-29	55.100	57.880	54.600	57.100	42.296	1,158,723
2023-12-28	55.500	56.880	54.250	55.100	40.815	661,568
2023-12-27	54.670	55.200	53.280	54.870	40.644	417,300
2023-12-26	57.400	57.420	53.850	54.850	40.630	1,058,775
2023-12-25	56.600	57.880	54.510	57.280	42.430	601,013
2023-12-22	58.210	58.260	55.850	56.990	42.215	901,074
2023-12-21	54.310	60.000	53.500	59.030	43.726	1,215,312
2023-12-20	53.800	56.250	53.090	54.690	40.511	1,056,601
2023-12-19	52.170	55.660	51.630	53.800	39.852	975,565
2023-12-18	51.350	53.450	50.360	52.250	38.704	1,054,809
2023-12-15	51.770	52.330	50.630	51.510	38.156	768,513
2023-12-14	53.200	53.840	51.510	51.800	38.370	927,226
2023-12-13	54.050	55.110	52.810	53.090	39.326	662,296
2023-12-12	56.370	56.370	54.360	55.060	40.785	558,769
2023-12-11	53.400	56.800	52.690	56.010	41.489	1,583,004
2023-12-08	53.940	54.880	52.400	53.400	39.556	865,397
2023-12-07	55.000	55.000	52.800	53.940	39.956	1,161,435
2023-12-06	52.110	55.550	52.110	54.810	40.600	1,726,734
2023-12-05	52.970	54.200	51.620	53.000	39.259	1,559,426
2023-12-04	50.370	54.500	48.880	53.530	39.652	2,994,568
2023-12-01	49.510	50.550	48.990	49.710	36.822	928,558
2023-11-30	51.040	51.040	48.770	50.190	37.178	1,255,555
2023-11-29	49.790	52.250	49.100	51.000	37.778	2,320,522
2023-11-28	46.000	49.360	45.800	49.000	36.296	1,581,902
2023-11-27	45.520	46.650	45.270	46.480	34.430	787,263
2023-11-24	46.600	46.600	45.140	45.300	33.556	579,816
2023-11-23	46.420	46.890	46.110	46.600	34.519	541,656
2023-11-22	46.940	47.650	46.300	46.300	34.296	665,076
2023-11-21	47.870	48.280	46.700	46.940	34.770	780,288
2023-11-20	48.680	48.900	47.100	47.870	35.459	867,036
2023-11-17	47.290	48.270	46.920	48.010	35.563	604,271
2023-11-16	49.100	49.100	47.120	47.220	34.978	1,052,996
2023-11-15	48.390	49.790	48.290	49.170	36.422	1,095,321
2023-11-14	47.290	48.150	47.290	47.920	35.496	1,003,678
2023-11-13	46.540	48.050	46.400	47.300	35.037	1,232,866
2023-11-10	46.770	46.950	45.820	46.210	34.230	544,663
2023-11-09	47.780	47.830	46.400	46.770	34.644	1,156,418
2023-11-08	47.020	48.120	47.020	47.630	35.282	707,935
2023-11-07	48.040	48.090	46.460	47.360	35.081	761,033
2023-11-06	46.300	48.970	46.300	47.800	35.407	1,285,827
2023-11-03	44.960	46.510	44.420	46.000	34.074	893,440
2023-11-02	45.660	45.980	44.100	44.540	32.993	928,892

← NewerPage 12 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.