Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	41.880	42.000	41.080	41.810	31.906	1,905,511
2025-10-23	42.100	42.290	40.090	41.300	31.516	2,437,847
2025-10-22	44.580	44.580	42.120	42.220	32.219	2,885,313
2025-10-21	42.770	45.200	41.950	43.660	33.317	5,935,594
2025-10-20	41.490	44.240	41.140	42.400	32.356	7,093,377
2025-10-17	40.750	41.680	38.700	38.800	29.609	1,954,908
2025-10-16	42.670	42.890	41.300	41.580	31.730	1,781,419
2025-10-15	41.100	42.990	40.340	42.450	32.394	2,141,781
2025-10-14	41.000	41.900	40.700	41.100	31.364	1,867,313
2025-10-13	39.000	41.330	38.100	41.040	31.318	1,931,244
2025-10-10	42.500	43.070	40.550	40.750	31.097	2,131,117
2025-10-09	44.550	44.800	42.500	42.660	32.554	2,775,152
2025-09-30	41.220	44.300	41.110	43.800	33.424	5,055,264
2025-09-29	40.550	42.470	40.550	41.420	31.608	2,691,843
2025-09-26	40.500	41.580	40.210	40.500	30.906	1,560,341
2025-09-25	42.300	42.360	40.690	40.840	31.165	1,953,897
2025-09-24	39.800	41.800	39.800	41.720	31.837	2,432,775
2025-09-23	42.510	42.510	39.200	40.140	30.631	2,877,589
2025-09-22	39.650	42.180	39.410	41.860	31.944	2,552,852
2025-09-19	40.310	41.030	39.220	39.830	30.395	1,922,014
2025-09-18	41.000	42.590	40.000	40.310	30.761	3,101,220
2025-09-17	39.920	41.650	39.720	41.030	31.310	3,299,254
2025-09-16	39.180	40.470	39.180	40.130	30.624	2,051,437
2025-09-15	40.450	40.670	39.170	39.300	29.990	2,098,886
2025-09-12	40.750	41.000	39.970	40.250	30.715	1,740,064
2025-09-11	39.770	41.270	39.170	40.980	31.272	2,132,900
2025-09-10	39.980	40.720	39.770	39.970	30.502	1,378,620
2025-09-09	41.680	41.800	39.920	39.940	30.479	2,379,716
2025-09-08	40.800	42.200	39.190	41.850	31.936	3,222,020
2025-09-05	39.490	41.290	39.470	40.950	31.249	2,262,903
2025-09-04	40.680	42.630	38.830	39.490	30.135	2,930,552
2025-09-03	40.550	42.460	40.200	40.700	31.059	3,330,226
2025-09-02	44.800	45.600	40.050	40.550	30.944	5,787,908
2025-09-01	42.500	45.900	42.500	45.190	34.485	5,138,542
2025-08-29	44.450	44.450	42.270	42.760	32.631	4,845,418
2025-08-28	45.000	45.870	42.720	44.890	34.256	6,735,813
2025-08-27	42.820	48.450	41.600	44.910	34.271	9,383,301
2025-08-26	41.100	44.010	40.350	43.210	32.974	6,398,459
2025-08-25	40.900	42.490	40.660	41.130	31.387	3,557,645
2025-08-22	41.590	41.760	40.500	40.890	31.204	2,986,162
2025-08-21	41.900	41.930	40.330	41.110	31.371	3,062,295
2025-08-20	42.920	43.000	41.020	41.590	31.738	4,117,924
2025-08-19	43.000	44.750	42.350	43.370	33.096	5,420,578
2025-08-18	43.290	45.360	42.050	43.670	33.325	7,463,829
2025-08-15	40.880	43.280	40.800	43.170	32.943	6,893,785
2025-08-14	45.000	45.660	40.110	41.330	31.539	9,621,337
2025-08-13	44.580	46.000	42.710	44.770	34.164	11,621,546
2025-08-12	45.690	48.290	43.500	44.700	34.111	12,458,507
2025-08-11	45.200	50.490	43.940	46.000	35.103	18,138,480
2025-08-08	39.000	43.200	39.000	43.200	32.966	9,527,690
2025-08-07	32.060	36.560	31.810	36.000	27.472	9,326,515
2025-08-06	31.770	32.250	31.600	32.060	24.465	1,714,714
2025-08-05	31.830	31.890	31.360	31.750	24.229	1,462,723
2025-08-04	30.900	31.590	30.650	31.560	24.084	1,587,115
2025-08-01	30.720	31.130	30.640	30.900	23.580	1,270,886
2025-07-31	31.110	31.320	30.500	30.630	23.374	1,516,014
2025-07-30	31.540	31.930	30.830	31.170	23.786	1,605,134
2025-07-29	31.150	31.780	30.820	31.620	24.130	2,087,198
2025-07-28	30.610	31.530	30.540	31.200	23.809	1,607,980
2025-07-25	30.280	30.750	30.150	30.710	23.435	995,356

← NewerPage 5 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.