Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	47.320	47.320	45.220	45.740	33.881	1,355,949
2023-10-31	49.030	49.040	46.280	47.560	35.230	1,274,349
2023-10-30	46.500	49.000	45.730	48.620	36.015	1,854,920
2023-10-27	46.990	48.200	45.720	47.560	35.230	877,331
2023-10-26	47.860	47.860	45.800	46.940	34.770	791,453
2023-10-25	47.400	48.300	46.610	47.890	35.474	607,167
2023-10-24	46.540	47.700	46.150	47.340	35.067	427,226
2023-10-23	46.260	47.800	46.040	46.850	34.704	917,166
2023-10-20	48.010	48.500	46.250	46.700	34.593	713,943
2023-10-19	47.540	48.950	47.540	47.930	35.504	458,506
2023-10-18	49.150	49.320	47.520	48.020	35.570	455,585
2023-10-17	48.540	49.330	47.760	49.160	36.415	638,328
2023-10-16	50.030	50.450	47.870	48.330	35.800	590,076
2023-10-13	51.590	51.590	49.230	49.980	37.022	577,822
2023-10-12	51.330	51.570	50.010	51.240	37.956	737,215
2023-10-11	51.620	52.280	50.620	50.900	37.704	514,647
2023-10-10	53.330	53.330	51.470	51.610	38.230	570,592
2023-10-09	52.000	54.770	52.000	53.720	39.793	716,004
2023-09-28	51.640	53.470	51.640	52.320	38.756	600,221
2023-09-27	50.700	52.430	50.420	51.380	38.059	895,295
2023-09-26	51.600	52.230	50.230	50.420	37.348	661,632
2023-09-25	52.500	53.330	51.000	51.490	38.141	435,168
2023-09-22	51.190	53.010	50.440	52.840	39.141	415,279
2023-09-21	52.300	52.730	50.750	50.850	37.667	429,531
2023-09-20	52.360	53.450	51.880	52.530	38.911	245,168
2023-09-19	53.850	54.480	52.660	53.330	39.504	436,672
2023-09-18	54.930	55.410	53.860	54.100	40.074	315,820
2023-09-15	55.230	55.300	53.500	54.290	40.215	290,563
2023-09-14	56.880	56.890	54.610	55.260	40.933	344,043
2023-09-13	58.220	58.420	56.380	56.880	42.133	299,202
2023-09-12	59.500	59.550	58.330	58.420	43.274	236,993
2023-09-11	59.380	60.500	58.200	59.370	43.978	314,340
2023-09-08	59.550	60.600	58.310	59.540	44.104	209,053
2023-09-07	60.300	60.830	58.600	58.950	43.667	275,211
2023-09-06	59.600	61.460	59.500	60.520	44.830	301,106
2023-09-05	59.090	61.610	59.090	60.470	44.793	357,747
2023-09-04	61.080	61.440	59.200	60.800	45.037	748,267
2023-09-01	61.700	61.700	59.050	60.640	44.919	484,195
2023-08-31	61.220	62.380	58.310	61.580	45.615	800,520
2023-08-30	57.780	61.590	57.780	60.020	44.459	632,060
2023-08-29	58.360	59.000	55.380	58.780	43.541	1,044,993
2023-08-28	60.500	61.890	56.000	58.150	43.074	792,541
2023-08-25	57.810	58.870	57.050	57.990	42.956	329,574
2023-08-24	57.200	59.200	57.010	57.800	42.815	274,881
2023-08-23	58.420	58.660	56.880	57.210	42.378	322,606
2023-08-22	57.370	59.500	55.370	59.250	43.889	629,907
2023-08-21	58.210	58.530	57.000	57.250	42.407	320,080
2023-08-18	60.010	60.390	58.070	58.180	43.096	227,737
2023-08-17	57.600	60.490	56.800	59.520	44.089	375,369
2023-08-16	57.120	58.450	57.000	57.570	42.644	257,387
2023-08-15	58.880	58.900	56.860	57.610	42.674	483,459
2023-08-14	57.260	59.760	57.260	59.290	43.918	825,637
2023-08-11	59.740	61.000	58.750	58.830	43.578	450,203
2023-08-10	60.090	61.660	59.170	61.020	45.200	411,089
2023-08-09	58.670	61.890	58.500	60.700	44.963	727,168
2023-08-08	58.200	58.970	57.500	58.580	43.393	525,471
2023-08-07	58.310	59.350	56.800	58.250	43.148	804,048
2023-08-04	57.990	59.350	57.980	59.210	43.859	499,651
2023-08-03	57.200	59.320	57.070	58.450	43.296	578,836
2023-08-02	57.580	59.000	57.000	58.440	43.289	601,810

← NewerPage 13 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.