Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.280	30.750	30.150	30.710	23.435	995,356
2025-07-24	29.980	30.490	29.960	30.280	23.107	1,493,545
2025-07-23	30.430	30.590	29.890	29.990	22.886	1,562,068
2025-07-22	30.510	30.890	30.220	30.440	23.229	1,485,593
2025-07-21	30.530	30.650	30.130	30.360	23.168	1,304,656
2025-07-18	30.370	30.450	30.000	30.290	23.115	1,079,886
2025-07-17	30.020	30.380	29.870	30.350	23.160	1,423,199
2025-07-16	29.620	30.050	29.340	30.020	22.909	1,520,204
2025-07-15	29.980	29.990	29.200	29.510	22.519	1,310,367
2025-07-14	29.830	30.070	29.670	29.960	22.863	993,222
2025-07-11	30.030	30.100	29.570	29.830	22.764	1,230,278
2025-07-10	29.850	30.180	29.630	29.980	22.878	1,157,427
2025-07-09	29.770	29.990	29.520	29.840	22.771	1,536,229
2025-07-08	29.200	29.750	29.160	29.650	22.626	1,772,362
2025-07-07	28.720	29.120	28.720	29.090	22.199	793,617
2025-07-04	29.550	29.590	28.780	28.960	22.100	1,342,389
2025-07-03	29.390	29.620	29.100	29.530	22.535	1,260,720
2025-07-02	29.480	29.490	29.070	29.290	22.352	987,863
2025-07-01	29.580	29.680	29.260	29.410	22.443	1,332,284
2025-06-30	29.190	29.650	29.070	29.390	22.428	1,385,987
2025-06-27	28.980	29.180	28.890	29.060	22.176	834,232
2025-06-26	29.080	29.170	28.760	28.810	21.985	1,107,181
2025-06-25	29.350	29.480	28.780	29.090	22.199	1,252,865
2025-06-24	28.530	29.180	28.480	29.130	22.229	1,369,823
2025-06-23	27.770	28.880	27.500	28.530	21.772	857,036
2025-06-20	28.220	28.820	28.010	28.180	21.504	743,805
2025-06-19	28.930	29.320	28.030	28.200	21.520	1,027,256
2025-06-18	29.070	29.180	28.600	29.030	22.153	988,065
2025-06-17	28.920	29.290	28.670	29.080	22.191	1,029,635
2025-06-16	28.600	28.990	28.280	28.920	22.069	1,216,234
2025-06-13	28.950	29.070	28.220	28.350	21.634	1,221,424
2025-06-12	29.070	29.280	28.730	28.850	22.016	893,828
2025-06-11	29.540	29.820	29.130	29.190	22.275	1,139,937
2025-06-10	29.200	30.300	28.880	29.530	22.535	1,622,513
2025-06-09	29.500	29.570	29.130	29.330	22.382	1,220,350
2025-06-06	29.710	29.980	29.330	29.600	22.283	1,022,158
2025-06-05	29.920	30.220	29.660	29.850	22.471	927,738
2025-06-04	29.300	30.210	29.190	29.980	22.569	1,572,928
2025-06-03	29.180	29.480	28.910	29.300	22.057	1,084,171
2025-05-30	29.140	29.600	28.700	29.170	21.959	1,704,918
2025-05-29	28.780	29.800	28.510	29.160	21.952	1,882,858
2025-05-28	28.490	29.150	28.300	28.710	21.613	1,372,995
2025-05-27	28.300	28.500	27.930	28.400	21.380	931,979
2025-05-26	27.810	28.450	27.810	28.300	21.304	932,239
2025-05-23	27.900	28.380	27.810	27.810	20.935	807,324
2025-05-22	28.230	28.800	27.800	27.880	20.988	745,829
2025-05-21	28.110	28.470	28.010	28.230	21.252	673,491
2025-05-20	28.210	28.500	27.780	28.400	21.380	1,037,845
2025-05-19	27.900	28.200	27.760	28.070	21.131	932,734
2025-05-16	27.340	27.920	27.340	27.740	20.883	713,065
2025-05-15	28.000	28.000	27.300	27.510	20.709	755,120
2025-05-14	28.090	28.110	27.580	27.700	20.853	846,072
2025-05-13	28.200	28.270	27.840	27.950	21.041	892,769
2025-05-12	27.880	28.010	27.570	27.820	20.943	914,474
2025-05-09	28.000	28.000	27.210	27.470	20.679	1,165,508
2025-05-08	27.260	28.080	27.260	27.930	21.026	998,810
2025-05-07	27.680	27.940	27.190	27.510	20.709	1,306,958
2025-05-06	26.880	27.470	26.790	27.400	20.627	1,184,016
2025-04-30	26.280	26.740	26.000	26.610	20.032	852,381
2025-04-29	25.780	26.340	25.530	25.970	19.550	950,271

← NewerPage 6 of 21 · 1,219 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.