Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.340	36.000	33.330	35.700	26.132	939,983
2022-05-10	31.730	34.280	31.730	33.130	24.251	450,226
2022-05-09	33.170	33.700	31.160	32.330	23.665	254,992
2022-05-06	32.020	32.870	31.040	32.680	23.921	495,266
2022-05-05	32.650	33.900	32.050	32.500	23.790	401,271
2022-04-29	31.150	33.920	30.740	33.380	24.434	405,681
2022-04-28	33.400	33.470	30.300	31.150	22.801	421,816
2022-04-27	31.000	32.500	29.190	32.280	23.629	507,076
2022-04-26	27.640	34.280	27.640	31.080	22.750	395,018
2022-04-25	35.020	37.250	34.060	34.550	25.290	440,666
2022-04-22	39.210	40.420	38.560	39.420	28.855	305,331
2022-04-21	40.060	40.950	39.080	40.420	29.587	156,824
2022-04-20	40.010	40.920	39.610	40.500	29.646	352,359
2022-04-19	41.200	42.480	40.010	40.200	29.426	248,761
2022-04-18	38.590	41.600	37.750	41.460	30.348	495,644
2022-04-15	39.320	39.490	37.000	38.100	27.889	399,786
2022-04-14	40.000	40.440	38.740	39.400	28.840	298,621
2022-04-13	41.400	41.400	39.360	39.640	29.016	225,466
2022-04-12	40.850	41.480	39.500	41.410	30.312	346,145
2022-04-11	42.800	42.800	40.290	40.850	29.902	239,319
2022-04-08	43.720	44.140	42.260	42.660	31.227	432,851
2022-04-07	45.240	45.240	43.460	43.790	32.054	235,886
2022-04-06	45.550	46.920	45.080	45.240	33.115	161,580
2022-04-01	45.660	46.520	45.310	45.900	33.598	159,643
2022-03-31	46.710	46.710	45.530	46.400	33.964	241,805
2022-03-30	45.000	47.120	44.860	46.730	34.206	425,055
2022-03-29	46.870	46.870	44.130	44.900	32.866	401,992
2022-03-28	46.110	46.950	45.710	46.260	33.862	227,210
2022-03-25	49.640	49.640	47.010	47.170	34.528	807,942
2022-03-24	49.910	50.960	48.300	49.960	36.570	718,850
2022-03-23	48.200	52.000	48.200	50.290	36.812	1,411,930
2022-03-22	47.080	47.790	46.510	47.100	34.477	468,773
2022-03-21	46.470	47.910	45.210	47.910	35.070	893,986
2022-03-18	47.570	48.650	45.590	46.490	34.030	1,129,948
2022-03-17	45.000	48.090	43.580	47.740	34.945	1,379,121
2022-03-16	41.910	43.610	39.220	42.990	31.468	890,292
2022-03-15	41.650	43.190	40.540	41.090	30.077	732,373
2022-03-14	43.000	43.000	41.160	42.280	30.949	405,532
2022-03-11	41.410	43.400	40.690	43.090	31.541	639,958
2022-03-10	41.970	43.220	41.460	42.100	30.817	555,844
2022-03-09	43.530	43.530	38.200	41.600	30.451	990,277
2022-03-08	43.970	44.500	41.100	41.700	30.524	677,667
2022-03-07	43.830	44.400	43.010	43.850	32.098	548,874
2022-03-04	44.580	45.600	44.310	44.630	32.669	425,647
2022-03-03	48.320	48.890	44.990	45.330	33.181	1,094,258
2022-03-02	48.160	48.970	47.000	48.700	35.648	536,026
2022-03-01	48.510	49.490	47.730	48.250	35.318	489,815
2022-02-28	48.480	48.740	46.840	48.170	35.260	412,993
2022-02-25	48.400	49.080	46.870	48.090	35.201	546,959
2022-02-24	47.580	48.600	46.400	46.860	34.301	651,987
2022-02-23	44.890	48.000	44.260	47.680	34.901	816,671
2022-02-22	45.620	46.200	44.680	44.750	32.757	496,384
2022-02-21	45.860	47.150	45.680	45.810	33.532	544,235
2022-02-18	48.200	48.200	46.820	47.330	34.645	609,007
2022-02-17	48.600	49.790	48.030	48.570	35.553	375,553
2022-02-16	49.680	50.000	48.680	49.500	36.233	249,402
2022-02-15	47.600	49.870	46.820	49.780	36.438	612,284
2022-02-14	49.000	49.000	47.020	47.600	34.843	260,795
2022-02-11	48.600	49.600	47.850	48.910	35.802	306,862
2022-02-10	50.770	50.780	48.780	49.500	36.233	319,680

← NewerPage 19 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.