Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	41.980	42.180	40.000	40.650	29.939	1,566,912
2022-08-03	43.240	43.800	41.170	41.510	30.572	1,766,124
2022-08-02	45.000	45.000	42.510	43.600	32.111	2,550,525
2022-08-01	45.280	45.850	43.000	45.250	33.327	2,238,557
2022-07-29	42.670	46.370	41.010	44.910	33.076	4,668,449
2022-07-28	38.890	42.280	38.890	41.840	30.815	3,080,524
2022-07-27	37.300	38.900	36.900	38.540	28.385	1,011,645
2022-07-26	36.740	37.380	35.750	37.280	27.457	826,204
2022-07-25	39.000	39.350	36.200	37.110	27.331	1,104,312
2022-07-22	39.580	40.050	38.180	38.900	28.650	954,297
2022-07-21	37.690	40.160	37.330	40.000	29.460	1,943,381
2022-07-20	37.750	37.950	37.060	37.590	27.685	693,227
2022-07-19	37.260	38.340	36.600	37.310	27.479	917,439
2022-07-18	39.560	39.560	37.020	37.400	27.545	1,205,350
2022-07-15	39.000	39.000	37.800	38.010	27.994	525,194
2022-07-14	36.690	38.980	36.010	38.600	28.429	1,048,291
2022-07-13	35.830	37.150	35.500	36.690	27.022	511,002
2022-07-12	36.370	38.600	35.600	35.830	26.389	1,292,376
2022-07-11	37.720	38.000	36.500	36.920	27.191	737,844
2022-07-08	40.080	40.540	37.980	38.130	28.083	1,660,670
2022-07-07	37.600	40.980	37.450	39.980	29.445	2,022,637
2022-07-06	36.870	37.870	36.170	37.000	27.250	548,087
2022-07-05	37.900	38.890	36.060	36.870	27.155	852,416
2022-07-04	38.800	38.840	37.080	37.880	27.899	1,127,274
2022-07-01	40.210	40.210	38.170	38.930	28.672	384,285
2022-06-30	38.900	40.580	38.310	39.420	29.033	680,245
2022-06-29	41.660	41.660	39.100	39.290	28.937	685,214
2022-06-28	40.850	42.150	40.440	41.680	30.697	755,665
2022-06-27	42.310	42.320	40.850	41.390	30.484	621,539
2022-06-24	41.200	42.440	40.400	42.250	31.117	976,222
2022-06-23	38.880	40.920	38.660	40.770	30.027	822,070
2022-06-22	39.600	40.190	38.110	38.400	28.282	890,371
2022-06-21	40.890	40.970	39.010	39.650	29.202	749,395
2022-06-20	41.430	42.360	40.440	41.300	30.417	804,482
2022-06-17	39.700	41.240	38.670	40.930	30.145	1,105,024
2022-06-16	38.180	39.810	38.090	39.000	28.723	751,328
2022-06-15	39.200	40.840	38.000	38.180	28.119	925,925
2022-06-14	40.220	40.220	38.010	39.200	28.871	801,477
2022-06-13	39.900	40.780	39.400	40.010	29.467	876,449
2022-06-10	38.130	40.600	38.130	39.960	29.430	886,000
2022-06-09	40.000	40.390	38.680	39.130	28.819	933,804
2022-06-08	40.650	42.150	39.000	40.400	29.754	1,570,956
2022-06-07	44.500	44.500	40.150	40.780	30.034	2,641,405
2022-06-06	38.990	44.440	38.930	43.640	32.141	3,242,263
2022-06-02	35.770	39.260	34.690	38.900	28.650	1,786,118
2022-06-01	33.000	35.430	33.000	35.400	26.072	1,145,210
2022-05-31	30.910	33.000	30.690	32.880	24.216	1,079,669
2022-05-30	31.180	32.230	30.820	31.500	23.200	801,712
2022-05-27	31.510	33.490	31.330	31.890	23.487	675,745
2022-05-26	32.000	33.230	31.820	32.100	23.642	679,734
2022-05-25	33.010	33.560	31.310	32.030	23.590	1,129,391
2022-05-24	36.790	36.790	32.810	33.300	24.525	1,177,190
2022-05-23	35.660	37.050	35.050	36.250	26.698	649,747
2022-05-20	36.570	37.190	35.490	35.810	26.374	512,678
2022-05-19	36.790	37.330	36.020	36.760	26.908	545,720
2022-05-18	36.100	36.960	35.610	36.660	26.835	450,469
2022-05-17	36.270	36.430	35.210	35.990	26.344	372,613
2022-05-16	37.800	37.990	35.470	35.800	26.205	456,856
2022-05-13	36.150	37.310	35.260	37.010	27.091	409,535
2022-05-12	35.700	38.500	35.090	36.600	26.791	1,118,339

← NewerPage 18 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.