Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	54.390	55.450	52.560	54.400	40.065	882,421
2023-02-03	53.930	54.580	52.710	54.390	40.058	568,843
2023-02-02	52.980	54.500	52.710	53.320	39.270	472,947
2023-02-01	53.010	54.470	52.340	53.100	39.108	858,072
2023-01-31	53.790	54.000	52.070	53.270	39.233	550,686
2023-01-30	53.940	55.450	53.050	53.160	39.152	709,811
2023-01-20	53.670	54.430	52.500	53.200	39.182	265,324
2023-01-19	53.500	54.430	52.280	53.720	39.565	283,082
2023-01-18	53.990	53.990	52.810	53.310	39.263	395,252
2023-01-17	51.080	54.180	51.080	53.990	39.764	741,682
2023-01-16	53.490	53.490	51.560	51.700	38.077	448,128
2023-01-13	52.440	53.500	52.130	52.980	39.020	292,982
2023-01-12	52.790	53.650	51.930	52.470	38.644	431,631
2023-01-11	53.500	54.220	51.490	52.050	38.335	381,836
2023-01-10	52.800	54.450	52.000	53.250	39.218	713,818
2023-01-09	51.500	54.370	51.500	52.160	38.416	601,970
2023-01-06	51.620	51.890	50.200	50.890	37.480	446,846
2023-01-05	50.050	51.680	49.610	51.000	37.561	304,003
2023-01-04	50.460	51.020	48.800	50.600	37.267	546,373
2023-01-03	49.980	50.190	47.420	49.980	36.810	565,159
2022-12-30	48.940	49.260	47.330	48.800	35.941	480,023
2022-12-29	47.050	49.180	47.050	47.950	35.315	366,986
2022-12-28	47.360	48.500	46.730	47.610	35.065	329,860
2022-12-27	47.650	48.500	46.340	48.000	35.352	270,497
2022-12-26	44.890	47.760	44.660	47.200	34.763	551,249
2022-12-23	46.660	47.390	44.700	44.700	32.921	808,399
2022-12-22	49.290	49.390	46.680	46.820	34.483	1,012,832
2022-12-21	51.110	51.660	48.800	48.800	35.941	834,527
2022-12-20	52.290	52.520	50.530	51.990	38.290	235,107
2022-12-19	50.170	53.180	50.060	51.900	38.224	475,839
2022-12-16	52.760	52.890	50.020	50.460	37.164	305,328
2022-12-15	51.000	52.500	50.010	52.200	38.445	412,847
2022-12-14	52.110	53.090	50.130	51.630	38.025	486,839
2022-12-13	51.730	52.860	51.470	51.680	38.062	425,438
2022-12-12	52.150	53.300	50.020	52.800	38.887	489,095
2022-12-09	52.660	54.800	51.600	52.910	38.968	399,539
2022-12-08	52.450	53.380	51.020	52.930	38.983	456,037
2022-12-07	52.960	53.300	50.800	51.500	37.930	382,881
2022-12-06	50.370	54.600	50.300	52.560	38.710	852,733
2022-12-05	51.290	51.800	49.830	50.730	37.363	373,018
2022-12-02	49.500	52.680	49.000	51.030	37.583	675,118
2022-12-01	48.920	50.730	48.920	49.300	36.309	386,449
2022-11-30	49.300	49.500	46.940	48.920	36.029	536,706
2022-11-29	51.170	51.170	48.840	48.980	36.074	408,944
2022-11-28	48.610	51.110	48.100	50.430	37.142	767,943
2022-11-25	49.500	49.880	47.550	48.770	35.919	749,502
2022-11-24	51.060	51.060	47.560	48.770	35.919	811,265
2022-11-23	50.060	50.150	48.140	49.000	36.088	584,308
2022-11-22	51.930	51.940	49.360	50.410	37.127	563,136
2022-11-21	49.500	52.420	49.410	52.250	38.482	996,104
2022-11-18	48.280	49.990	47.510	49.460	36.427	878,553
2022-11-17	47.500	48.310	46.620	48.280	35.558	359,388
2022-11-16	48.050	48.460	47.000	47.500	34.984	526,085
2022-11-15	48.090	49.000	47.180	47.950	35.315	781,566
2022-11-14	49.060	49.590	47.020	47.500	34.984	811,794
2022-11-11	48.480	49.650	47.870	49.590	36.523	958,841
2022-11-10	47.660	48.880	46.510	47.400	34.910	853,486
2022-11-09	48.740	48.900	47.780	48.310	35.580	629,701
2022-11-08	47.810	48.690	46.750	48.150	35.462	943,404
2022-11-07	47.780	48.890	47.000	47.810	35.212	1,114,353

← NewerPage 16 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.