Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	60.500	60.500	57.210	58.460	43.304	1,153,176
2023-07-31	60.130	61.020	58.180	59.990	44.437	744,840
2023-07-28	61.550	62.290	59.890	61.020	45.200	651,147
2023-07-27	63.630	63.630	59.360	62.570	46.348	478,188
2023-07-26	62.740	64.980	61.820	62.690	46.437	392,743
2023-07-25	63.100	63.600	62.310	62.870	46.570	300,807
2023-07-24	64.740	65.950	62.180	63.030	46.689	488,503
2023-07-21	64.100	65.030	63.430	64.480	47.763	226,245
2023-07-20	65.100	66.290	63.950	64.470	47.756	467,919
2023-07-19	66.300	66.840	63.870	64.900	48.074	589,823
2023-07-18	65.770	66.500	64.360	65.630	48.615	576,633
2023-07-17	67.000	67.410	65.330	66.030	48.911	738,925
2023-07-14	68.670	69.000	66.500	67.500	50.000	918,158
2023-07-13	69.350	71.990	68.010	69.150	51.222	870,507
2023-07-12	66.200	71.280	65.170	69.910	51.785	1,505,142
2023-07-11	65.700	66.500	64.210	66.080	48.948	768,108
2023-07-10	66.650	66.650	64.030	66.030	48.911	894,537
2023-07-07	66.800	67.800	64.900	66.520	49.274	724,648
2023-07-06	65.220	68.400	64.330	66.800	49.481	1,072,511
2023-07-05	66.640	66.810	63.810	64.300	47.630	635,714
2023-07-04	65.600	67.680	64.530	67.000	49.630	748,233
2023-07-03	65.200	66.890	63.300	65.670	48.644	1,209,457
2023-06-30	62.500	65.920	61.070	65.580	48.578	1,223,094
2023-06-29	62.140	63.940	60.160	62.660	46.415	1,076,072
2023-06-28	68.000	68.200	60.690	62.790	46.511	2,240,418
2023-06-27	60.500	71.500	60.500	68.860	51.007	1,480,224
2023-06-26	59.550	62.960	59.550	61.250	45.370	545,144
2023-06-21	63.940	63.940	60.800	60.970	45.163	667,238
2023-06-20	61.850	63.990	61.030	63.990	47.400	768,955
2023-06-19	60.770	62.480	59.750	61.870	45.830	638,535
2023-06-16	60.690	61.550	59.260	60.770	45.015	654,607
2023-06-15	60.550	62.170	59.860	60.550	44.852	587,901
2023-06-14	60.560	61.610	59.600	60.510	44.822	516,993
2023-06-13	60.760	61.780	59.680	60.430	44.763	502,596
2023-06-12	61.870	62.880	60.200	60.990	45.178	574,107
2023-06-09	61.550	63.970	60.900	61.280	45.393	390,374
2023-06-08	60.700	62.790	60.700	61.300	45.407	319,805
2023-06-07	61.550	63.320	61.550	62.540	46.326	469,069
2023-06-06	63.970	64.130	62.130	62.590	46.363	492,793
2023-06-05	64.220	65.250	63.250	63.910	47.341	575,081
2023-06-02	64.800	66.710	64.610	65.510	48.526	708,195
2023-06-01	66.190	67.120	64.530	64.930	48.096	619,598
2023-05-31	66.960	66.960	65.500	66.120	48.978	521,834
2023-05-30	65.880	66.950	64.420	66.090	48.956	612,272
2023-05-29	64.230	67.220	64.230	65.280	48.356	1,076,598
2023-05-26	64.860	65.660	63.550	65.080	48.207	629,779
2023-05-25	66.100	67.460	64.500	65.210	48.304	639,606
2023-05-24	63.720	66.300	63.110	65.150	48.259	401,516
2023-05-23	64.960	66.270	63.940	64.400	47.704	420,182
2023-05-22	65.700	66.890	64.460	64.980	48.133	636,415
2023-05-19	64.220	65.490	62.870	64.410	47.711	694,574
2023-05-18	66.450	66.530	63.350	64.590	47.570	891,932
2023-05-17	65.810	66.380	64.660	65.700	48.388	515,863
2023-05-16	67.510	67.700	64.740	65.950	48.572	712,176
2023-05-15	67.590	68.170	65.000	66.710	49.132	793,070
2023-05-12	67.750	68.990	66.700	66.790	49.191	585,192
2023-05-11	68.980	69.800	67.120	67.750	49.898	545,971
2023-05-10	68.480	69.500	65.490	68.840	50.700	1,176,171
2023-05-09	71.910	71.910	66.660	67.800	49.934	1,257,306
2023-05-08	73.480	73.800	70.810	71.640	52.763	1,087,924

← NewerPage 14 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.