Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	27.200	27.480	26.890	27.270	20.529	691,345
2025-01-21	27.970	28.000	27.100	27.490	20.694	634,206
2025-01-20	27.520	27.960	27.460	27.750	20.890	631,203
2025-01-17	27.550	27.870	27.330	27.450	20.664	714,023
2025-01-16	27.910	28.280	27.400	27.750	20.890	731,272
2025-01-15	27.870	27.930	27.370	27.840	20.958	613,034
2025-01-14	27.290	27.970	26.870	27.880	20.988	1,209,243
2025-01-13	26.530	27.240	26.070	27.040	20.356	634,912
2025-01-10	27.300	27.500	26.260	26.530	19.972	637,005
2025-01-09	27.000	27.820	26.820	27.160	20.446	856,433
2025-01-08	27.310	27.550	26.200	27.000	20.326	907,348
2025-01-07	26.610	27.880	26.600	27.640	20.807	1,238,560
2025-01-06	26.350	26.970	25.900	26.590	20.017	797,013
2025-01-03	27.020	27.230	26.400	26.500	19.949	562,976
2025-01-02	27.680	28.080	26.620	26.930	20.273	769,294
2024-12-31	29.000	29.380	27.930	27.990	21.071	1,340,483
2024-12-30	29.500	29.770	28.920	29.000	21.831	603,987
2024-12-27	29.800	29.980	29.320	29.580	22.268	758,583
2024-12-26	28.860	30.130	28.850	29.630	22.305	982,308
2024-12-25	29.280	29.480	28.650	28.830	21.703	715,144
2024-12-24	29.080	29.480	28.750	29.260	22.027	590,002
2024-12-23	30.000	30.000	28.900	28.950	21.793	996,827
2024-12-20	29.320	30.350	29.110	29.840	22.463	929,579
2024-12-19	29.010	29.470	28.560	29.400	22.132	1,003,857
2024-12-18	29.490	29.620	28.880	29.300	22.057	902,626
2024-12-17	30.870	31.270	29.240	29.290	22.050	1,211,516
2024-12-16	31.480	31.530	30.530	30.780	23.171	907,182
2024-12-13	32.080	32.080	31.310	31.430	23.660	1,229,361
2024-12-12	31.950	32.180	31.500	32.080	24.150	1,312,708
2024-12-11	32.080	32.100	31.530	31.950	24.052	885,731
2024-12-10	32.800	32.880	31.690	31.900	24.014	1,846,949
2024-12-09	31.070	32.080	30.820	31.770	23.916	1,580,333
2024-12-06	31.260	31.420	30.600	31.040	23.367	1,064,251
2024-12-05	30.400	31.560	30.220	31.060	23.382	1,071,281
2024-12-04	31.650	31.710	30.350	30.590	23.028	1,051,936
2024-12-03	31.670	32.180	31.120	31.650	23.826	1,188,600
2024-12-02	30.790	31.620	30.410	31.490	23.706	1,603,971
2024-11-29	30.160	30.850	29.640	30.640	23.066	1,220,212
2024-11-28	30.440	30.760	30.040	30.170	22.712	905,876
2024-11-27	29.550	30.450	28.850	30.440	22.915	1,121,837
2024-11-26	29.850	30.000	29.630	29.890	22.501	727,721
2024-11-25	29.470	30.000	29.300	29.850	22.471	861,510
2024-11-22	31.160	31.160	29.570	29.570	22.260	1,712,309
2024-11-21	30.910	31.340	30.500	31.100	23.412	1,499,271
2024-11-20	30.680	31.140	30.380	30.790	23.179	1,591,027
2024-11-19	29.950	30.800	29.560	30.680	23.096	1,596,309
2024-11-18	30.480	30.970	29.300	29.610	22.290	1,346,152
2024-11-15	31.820	32.440	30.450	30.480	22.945	1,739,962
2024-11-14	33.900	33.960	32.120	32.190	24.233	1,867,234
2024-11-13	32.880	33.880	32.570	33.760	25.414	1,938,561
2024-11-12	33.380	34.800	32.710	32.980	24.827	3,411,692
2024-11-11	31.550	33.630	31.550	33.550	25.256	2,489,227
2024-11-08	31.800	32.500	31.500	31.780	23.924	2,563,861
2024-11-07	30.820	31.420	30.380	31.270	23.540	1,960,381
2024-11-06	30.540	31.090	30.190	30.480	22.945	1,746,039
2024-11-05	29.500	30.710	29.480	30.540	22.990	1,843,559
2024-11-04	28.580	29.560	28.510	29.400	22.132	1,440,788
2024-11-01	29.850	29.850	28.230	28.610	21.538	1,144,673
2024-10-31	29.720	30.150	29.390	29.690	22.351	1,469,651
2024-10-30	30.180	30.480	29.320	29.520	22.223	1,753,087

← NewerPage 8 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.