Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	48.630	48.640	46.720	47.810	35.212	974,729
2022-11-03	47.070	49.200	46.700	48.440	35.676	1,101,048
2022-11-02	46.230	48.160	44.560	47.310	34.844	1,473,067
2022-11-01	46.000	46.290	44.600	45.600	33.584	1,056,174
2022-10-31	44.200	45.220	42.300	44.660	32.892	1,940,740
2022-10-28	40.790	44.800	40.790	42.920	31.610	2,137,610
2022-10-27	42.000	42.010	39.360	39.930	29.408	1,124,593
2022-10-26	37.970	42.400	37.160	41.800	30.786	2,195,004
2022-10-25	38.400	38.760	37.000	37.500	27.619	567,771
2022-10-24	40.300	40.300	37.510	38.120	28.075	753,052
2022-10-21	39.370	40.490	38.710	39.250	28.908	608,617
2022-10-20	39.960	40.070	38.310	39.130	28.819	429,919
2022-10-19	40.200	40.360	39.200	39.350	28.981	510,387
2022-10-18	38.720	42.500	38.720	40.490	29.821	1,098,683
2022-10-17	37.570	38.980	37.360	38.720	28.517	442,826
2022-10-14	37.500	38.290	36.510	37.970	27.965	615,928
2022-10-13	35.580	39.260	35.580	37.580	27.678	733,354
2022-10-12	35.300	36.470	34.410	36.260	26.705	351,941
2022-10-11	36.070	36.070	34.870	35.280	25.984	306,246
2022-10-10	36.170	36.170	34.520	35.400	26.072	205,293
2022-09-30	37.450	37.450	35.130	36.010	26.521	490,664
2022-09-29	37.290	38.110	36.470	37.470	27.597	429,768
2022-09-28	39.300	39.300	36.060	36.870	27.155	692,755
2022-09-27	38.770	39.460	38.000	39.030	28.746	416,582
2022-09-26	38.110	39.800	37.840	38.610	28.436	570,746
2022-09-23	39.710	40.260	38.390	39.310	28.952	556,760
2022-09-22	37.560	39.790	37.230	39.390	29.011	740,803
2022-09-21	38.580	38.580	37.180	38.130	28.083	464,245
2022-09-20	38.280	39.300	38.090	38.930	28.672	559,795
2022-09-19	39.100	39.600	37.530	38.280	28.193	583,060
2022-09-16	39.300	40.160	38.630	39.740	29.268	570,472
2022-09-15	41.940	42.090	38.060	39.360	28.989	1,285,628
2022-09-14	41.050	42.200	40.810	41.500	30.565	569,946
2022-09-13	41.500	42.250	41.030	41.840	30.815	357,858
2022-09-09	42.630	43.280	40.710	41.230	30.366	707,509
2022-09-08	43.380	45.310	42.570	42.630	31.397	1,085,211
2022-09-07	42.500	43.440	41.550	42.850	31.559	741,003
2022-09-06	41.950	42.260	40.400	42.000	30.933	559,908
2022-09-05	41.800	42.850	40.680	41.100	30.270	579,213
2022-09-02	40.790	42.490	40.510	41.850	30.822	612,021
2022-09-01	41.450	42.510	40.720	40.750	30.012	670,325
2022-08-31	44.080	44.430	41.440	41.450	30.528	1,116,112
2022-08-30	44.750	44.990	43.050	43.720	32.200	947,494
2022-08-29	42.780	45.880	41.660	43.950	32.369	1,236,669
2022-08-26	44.120	45.350	43.500	44.000	32.406	1,146,649
2022-08-25	49.000	49.490	43.600	44.100	32.480	2,392,319
2022-08-24	52.570	52.800	47.330	48.820	35.956	2,296,325
2022-08-23	54.290	54.800	51.990	52.570	38.718	1,790,670
2022-08-22	56.860	57.830	53.880	54.200	39.918	1,986,432
2022-08-19	53.350	60.670	53.300	56.880	41.892	4,829,077
2022-08-18	48.800	53.000	48.320	53.000	39.034	2,007,224
2022-08-17	47.970	49.860	47.370	49.090	36.155	1,526,934
2022-08-16	46.950	49.120	46.050	47.940	35.308	1,127,889
2022-08-15	47.500	48.660	46.500	46.830	34.490	1,029,288
2022-08-12	49.620	51.000	47.000	47.000	34.615	1,431,238
2022-08-11	48.100	49.800	47.500	49.030	36.110	3,278,156
2022-08-10	46.230	50.500	46.060	47.500	34.984	2,842,957
2022-08-09	47.450	47.780	45.500	46.370	34.151	2,144,290
2022-08-08	42.020	48.610	42.020	47.870	35.256	3,220,662
2022-08-05	41.010	42.790	40.150	42.010	30.940	1,571,056

← NewerPage 17 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.