Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	76.400	76.450	72.130	74.000	54.501	1,136,681
2023-05-04	72.000	79.000	72.000	77.220	56.872	2,032,761
2023-04-28	72.850	73.690	69.600	72.000	53.028	1,757,680
2023-04-27	70.430	72.470	69.630	70.910	52.225	1,908,875
2023-04-26	64.640	71.500	64.640	70.280	51.761	3,217,059
2023-04-25	61.070	65.520	59.200	65.520	48.255	2,620,637
2023-04-24	54.540	55.740	53.930	54.600	40.213	281,465
2023-04-21	57.500	57.500	54.520	54.530	40.161	392,381
2023-04-20	56.880	57.580	56.090	56.580	41.671	403,371
2023-04-19	56.420	59.590	55.720	56.300	41.465	1,122,301
2023-04-18	55.900	56.540	54.010	55.210	40.662	744,248
2023-04-17	59.160	60.760	56.000	56.400	41.538	1,142,391
2023-04-14	55.150	58.880	55.150	58.720	43.247	632,739
2023-04-13	57.140	57.140	54.770	55.510	40.883	495,274
2023-04-12	58.220	58.970	53.500	57.600	42.422	1,429,624
2023-04-11	57.860	59.290	57.070	58.580	43.144	388,157
2023-04-10	59.140	60.290	57.400	57.580	42.407	462,621
2023-04-07	60.920	61.280	58.510	59.760	44.013	304,792
2023-04-06	58.720	60.500	57.710	60.080	44.249	342,301
2023-04-04	58.880	58.880	57.590	58.180	42.849	190,613
2023-04-03	57.240	60.000	57.120	58.500	43.085	447,409
2023-03-31	57.970	58.870	57.460	57.950	42.680	179,224
2023-03-30	59.020	60.290	57.040	57.880	42.628	422,420
2023-03-29	58.800	61.240	58.170	59.620	43.910	441,170
2023-03-28	59.010	59.230	57.700	58.380	42.997	196,972
2023-03-27	59.590	59.940	58.290	59.010	43.461	203,503
2023-03-24	59.300	59.970	58.400	59.000	43.453	213,795
2023-03-23	58.390	59.900	57.760	59.100	43.527	273,633
2023-03-22	59.940	60.490	58.090	58.600	43.159	406,727
2023-03-21	56.630	59.240	56.340	59.030	43.475	239,228
2023-03-20	57.810	58.800	55.150	56.860	41.877	719,553
2023-03-17	58.360	59.720	57.680	57.810	42.577	323,843
2023-03-16	60.610	61.490	58.680	58.990	43.446	403,659
2023-03-15	59.650	63.800	59.300	60.000	44.190	590,838
2023-03-14	59.220	59.980	58.460	59.300	43.674	226,107
2023-03-13	57.630	60.850	57.630	59.220	43.615	427,689
2023-03-10	57.290	58.600	56.820	57.860	42.614	179,665
2023-03-09	59.320	59.980	57.400	57.490	42.341	237,883
2023-03-08	56.700	59.040	56.620	58.990	43.446	439,647
2023-03-07	59.600	59.800	56.920	57.220	42.142	732,712
2023-03-06	60.450	61.460	58.760	59.740	43.998	644,157
2023-03-03	60.100	61.340	59.630	60.390	44.477	325,341
2023-03-02	59.500	61.000	58.860	59.950	44.153	397,464
2023-03-01	60.150	61.350	59.370	59.390	43.741	658,706
2023-02-28	59.960	62.350	59.840	61.290	45.140	605,663
2023-02-27	58.500	61.800	58.010	60.110	44.271	531,654
2023-02-24	60.360	60.360	58.190	58.200	42.864	423,573
2023-02-23	59.170	60.660	58.250	59.850	44.079	439,419
2023-02-22	59.800	60.470	57.800	58.880	43.365	777,631
2023-02-21	58.600	60.500	57.130	59.820	44.057	373,578
2023-02-20	58.980	59.870	57.750	58.570	43.137	579,959
2023-02-17	61.800	61.800	58.800	59.170	43.579	614,564
2023-02-16	64.050	66.250	60.410	60.820	44.794	956,692
2023-02-15	58.550	65.000	56.750	64.250	47.320	1,572,456
2023-02-14	57.560	58.730	55.880	58.010	42.724	631,296
2023-02-13	56.320	58.010	56.020	56.790	41.826	314,310
2023-02-10	58.540	58.990	56.390	56.980	41.966	508,131
2023-02-09	57.080	58.380	56.720	57.990	42.709	340,310
2023-02-08	56.770	60.260	56.700	57.500	42.349	793,744
2023-02-07	54.050	57.500	53.810	57.160	42.098	785,298

← NewerPage 15 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.