Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.450	42.430	40.900	41.080	31.349	1,983,764
2026-01-19	41.380	41.660	40.600	41.450	31.631	1,448,365
2026-01-16	40.860	41.990	40.630	41.380	31.578	2,331,011
2026-01-15	39.890	40.800	39.180	40.520	30.921	1,915,314
2026-01-14	39.480	40.200	38.980	39.600	30.219	1,765,184
2026-01-13	40.420	40.450	39.410	39.450	30.105	1,852,592
2026-01-12	40.350	40.600	39.700	40.370	30.807	2,626,496
2026-01-09	39.280	40.300	38.180	39.950	30.486	2,461,673
2026-01-08	37.750	39.190	37.510	38.800	29.609	2,014,866
2026-01-07	37.280	37.990	37.090	37.990	28.991	1,282,947
2026-01-06	37.420	38.140	37.150	37.210	28.395	1,497,399
2026-01-05	36.880	37.950	36.860	37.610	28.701	1,219,140
2025-12-31	37.120	37.120	36.440	36.830	28.105	727,405
2025-12-30	37.170	37.330	36.710	36.730	28.029	1,069,304
2025-12-29	37.630	37.700	36.500	37.170	28.365	1,203,524
2025-12-26	38.250	38.600	37.520	37.760	28.815	1,447,491
2025-12-25	38.390	38.790	37.880	38.700	29.532	1,337,935
2025-12-24	37.210	39.800	36.910	38.700	29.532	2,604,279
2025-12-23	37.320	37.490	36.820	37.030	28.258	738,865
2025-12-22	36.560	37.480	36.560	37.310	28.472	966,677
2025-12-19	36.230	37.130	36.050	36.560	27.899	1,182,455
2025-12-18	36.640	36.800	35.990	36.230	27.647	1,019,707
2025-12-17	36.650	37.010	35.720	36.750	28.044	844,655
2025-12-16	37.300	37.500	36.400	36.660	27.976	1,075,466
2025-12-15	37.590	38.250	36.990	37.520	28.632	1,658,969
2025-12-12	36.810	37.300	36.560	36.850	28.121	1,056,959
2025-12-11	37.880	38.330	36.880	36.900	28.159	1,262,401
2025-12-10	39.000	39.000	37.510	37.840	28.876	1,336,808
2025-12-09	39.130	39.520	38.700	38.980	29.746	1,385,432
2025-12-08	37.680	39.720	37.660	39.020	29.777	2,072,218
2025-12-05	36.810	37.600	36.300	37.500	28.617	1,193,160
2025-12-04	37.230	37.640	36.380	36.790	28.075	1,434,743
2025-12-03	38.390	38.660	37.030	37.400	28.540	1,343,748
2025-12-02	38.420	38.730	37.590	37.990	28.991	1,570,010
2025-12-01	38.840	39.450	37.760	38.040	29.029	2,061,248
2025-11-28	38.140	39.860	37.150	38.840	29.639	2,295,628
2025-11-27	37.400	38.550	37.080	38.190	29.143	1,419,657
2025-11-26	37.900	37.900	36.910	37.200	28.388	1,212,095
2025-11-25	37.580	38.480	37.060	37.680	28.754	1,855,891
2025-11-24	35.140	37.650	35.100	37.560	28.662	3,066,258
2025-11-21	36.800	36.800	34.750	34.890	26.625	1,824,617
2025-11-20	37.610	37.860	36.370	36.800	28.082	1,762,857
2025-11-19	38.410	39.000	37.300	37.490	28.609	2,379,907
2025-11-18	39.870	39.870	38.050	38.330	29.250	1,761,074
2025-11-17	38.410	40.040	38.410	39.200	29.914	1,928,561
2025-11-14	39.010	39.330	38.320	38.600	29.456	1,668,596
2025-11-13	38.260	40.360	38.070	39.090	29.830	2,585,807
2025-11-12	38.590	39.300	37.940	38.250	29.189	2,188,373
2025-11-11	39.840	40.200	38.690	38.820	29.624	2,072,193
2025-11-10	40.850	41.740	39.180	39.420	30.082	2,461,546
2025-11-07	40.710	41.900	39.440	40.710	31.066	2,354,007
2025-11-06	39.950	41.450	39.900	40.550	30.944	3,036,892
2025-11-05	39.000	40.490	38.830	39.950	30.486	1,889,209
2025-11-04	42.650	42.650	39.580	39.980	30.509	2,886,679
2025-11-03	40.860	42.390	40.600	42.070	32.104	2,868,879
2025-10-31	40.250	42.400	40.230	41.100	31.364	2,838,717
2025-10-30	40.010	40.850	39.680	40.250	30.715	2,069,538
2025-10-29	40.830	41.140	39.930	40.120	30.616	2,198,868
2025-10-28	41.870	42.150	40.580	40.690	31.051	2,419,136
2025-10-27	42.500	43.900	41.530	41.880	31.959	2,919,281

← NewerPage 4 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.