Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	26.350	26.530	26.020	26.330	19.821	570,482
2025-04-24	26.630	26.680	26.160	26.320	19.814	644,989
2025-04-23	26.500	26.690	26.270	26.510	19.957	668,848
2025-04-22	26.570	26.570	26.140	26.380	19.859	435,190
2025-04-21	25.900	26.400	25.760	26.380	19.859	662,338
2025-04-18	26.090	26.100	25.660	25.980	19.558	471,296
2025-04-17	25.860	26.270	25.600	25.970	19.550	552,276
2025-04-16	26.490	26.490	25.540	25.900	19.498	637,244
2025-04-15	26.500	26.530	25.970	26.280	19.784	575,045
2025-04-14	26.500	26.870	26.220	26.480	19.934	797,279
2025-04-11	26.100	26.550	25.500	26.220	19.738	1,036,540
2025-04-10	25.790	26.470	25.400	25.980	19.558	1,252,511
2025-04-09	24.010	25.660	23.370	25.380	19.106	1,372,324
2025-04-08	24.600	25.270	24.120	24.670	18.572	1,328,047
2025-04-07	26.890	26.980	23.080	24.080	18.127	2,051,457
2025-04-03	27.920	28.430	27.550	28.070	21.131	630,938
2025-04-02	27.900	28.330	27.810	28.130	21.176	500,293
2025-04-01	27.580	28.270	27.510	27.900	21.003	624,057
2025-03-31	27.950	27.950	27.250	27.550	20.740	701,460
2025-03-28	28.120	28.560	28.000	28.010	21.086	695,501
2025-03-27	28.450	28.710	27.950	28.360	21.349	848,256
2025-03-26	28.410	28.860	28.260	28.590	21.523	843,302
2025-03-25	28.280	28.600	27.790	28.400	21.380	1,200,119
2025-03-24	29.710	29.970	27.800	28.260	21.274	1,716,397
2025-03-21	30.490	30.490	29.660	29.700	22.358	1,183,803
2025-03-20	30.750	30.900	30.330	30.400	22.885	888,254
2025-03-19	31.500	31.500	30.500	30.680	23.096	1,134,153
2025-03-18	30.660	31.530	30.520	31.050	23.374	1,786,202
2025-03-17	30.580	30.600	30.190	30.510	22.968	1,076,813
2025-03-14	30.330	30.480	29.700	30.460	22.930	1,426,243
2025-03-13	30.990	31.170	29.920	30.250	22.772	1,389,159
2025-03-12	30.400	31.650	30.340	31.080	23.397	2,288,455
2025-03-11	30.000	30.470	29.430	30.400	22.885	899,896
2025-03-10	29.990	30.530	29.860	30.400	22.885	969,750
2025-03-07	30.330	30.330	29.710	29.930	22.531	1,142,703
2025-03-06	29.630	30.580	29.600	30.300	22.810	1,833,678
2025-03-05	29.990	29.990	29.050	29.480	22.192	1,146,281
2025-03-04	29.480	30.000	29.300	29.920	22.524	1,410,856
2025-03-03	29.970	30.410	29.300	29.500	22.208	1,313,926
2025-02-28	30.900	30.900	29.370	29.420	22.147	1,419,923
2025-02-27	30.840	30.960	30.150	30.740	23.141	1,541,655
2025-02-26	31.200	31.420	30.700	30.960	23.307	1,840,198
2025-02-25	31.020	31.560	30.620	31.150	23.450	1,639,313
2025-02-24	31.800	31.840	30.830	31.270	23.540	2,174,770
2025-02-21	30.440	32.100	29.870	31.750	23.901	4,507,083
2025-02-20	30.250	30.480	29.880	30.220	22.750	1,673,639
2025-02-19	29.370	30.260	29.120	30.140	22.689	2,489,877
2025-02-18	29.550	29.930	28.890	29.780	22.418	1,920,321
2025-02-17	29.310	29.770	28.910	29.350	22.095	1,585,582
2025-02-14	28.960	29.670	28.750	29.500	22.208	1,309,501
2025-02-13	29.780	29.930	29.070	29.100	21.906	1,213,677
2025-02-12	29.120	29.900	28.820	29.760	22.403	1,828,261
2025-02-11	29.100	29.100	28.560	28.830	21.703	904,116
2025-02-10	28.500	29.260	28.200	29.180	21.967	1,677,133
2025-02-07	28.400	29.000	28.120	28.480	21.440	1,357,233
2025-02-06	27.960	28.480	27.550	28.360	21.349	1,071,028
2025-02-05	27.850	28.060	27.500	27.860	20.973	770,620
2025-01-27	28.300	28.390	27.440	27.600	20.777	1,221,768
2025-01-24	26.900	29.580	26.880	28.400	21.380	2,358,647
2025-01-23	27.580	28.160	27.340	27.530	20.725	1,081,046

← NewerPage 7 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.