Hefei Kewell Power System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	30.180	30.480	29.320	29.520	22.223	1,753,087
2024-10-29	31.990	32.000	30.360	30.600	23.036	3,915,429
2024-10-28	31.800	32.740	31.600	32.500	24.466	2,197,578
2024-10-25	30.540	31.990	30.500	31.560	23.758	1,866,398
2024-10-24	31.070	31.280	30.340	30.520	22.975	1,185,137
2024-10-23	31.050	32.000	30.650	31.400	23.638	1,887,390
2024-10-22	31.700	31.700	30.480	30.950	23.299	1,711,386
2024-10-21	30.440	31.870	30.440	31.200	23.487	2,338,494
2024-10-18	29.060	31.560	28.800	30.440	22.915	2,364,575
2024-10-17	28.770	30.190	28.760	29.000	21.831	1,590,448
2024-10-16	29.000	29.050	28.180	28.530	21.477	1,158,563
2024-10-15	30.000	30.370	29.170	29.170	21.959	1,231,187
2024-10-14	30.530	30.530	28.690	29.880	22.494	1,464,975
2024-10-11	31.650	31.650	29.000	29.200	21.982	2,639,148
2024-10-10	33.380	34.830	31.660	31.660	23.834	2,291,282
2024-10-09	35.580	36.200	33.110	33.360	25.113	3,427,203
2024-10-08	38.000	38.000	33.990	37.540	28.260	4,387,071
2024-09-30	29.440	32.370	28.880	32.190	24.233	3,558,610
2024-09-27	26.480	27.950	26.230	27.950	21.041	1,235,786
2024-09-26	24.760	25.750	24.450	25.710	19.354	1,117,569
2024-09-25	24.920	25.500	24.730	24.760	18.639	1,194,111
2024-09-24	23.650	24.600	23.510	24.600	18.519	807,418
2024-09-23	23.560	23.770	23.300	23.540	17.721	480,438
2024-09-20	23.980	24.070	23.390	23.530	17.713	582,674
2024-09-19	23.840	24.370	23.500	23.980	18.052	832,928
2024-09-18	24.020	24.310	23.100	23.590	17.759	750,206
2024-09-13	25.080	25.280	24.060	24.060	18.112	994,302
2024-09-12	25.860	26.220	25.080	25.080	18.880	1,349,942
2024-09-11	26.250	26.990	25.700	26.070	19.625	1,777,214
2024-09-10	24.850	27.870	24.570	26.590	20.017	1,824,330
2024-09-09	24.630	24.900	24.450	24.770	18.647	301,978
2024-09-06	25.870	25.870	24.750	24.820	18.684	480,929
2024-09-05	25.720	26.110	25.700	25.840	19.452	304,300
2024-09-04	26.130	26.260	25.810	25.920	19.513	452,559
2024-09-03	25.700	26.330	25.480	26.090	19.640	570,053
2024-09-02	26.410	26.600	25.720	25.720	19.362	804,768
2024-08-30	26.100	26.840	25.430	26.390	19.866	886,515
2024-08-29	24.880	26.000	24.690	25.930	19.520	985,786
2024-08-28	24.830	25.020	24.530	24.840	18.700	652,139
2024-08-27	24.780	25.440	24.680	24.710	18.602	1,149,480
2024-08-26	25.920	25.920	24.600	24.850	18.707	1,443,781
2024-08-23	25.450	25.930	25.250	25.450	19.159	414,117
2024-08-22	26.190	26.270	25.570	25.650	19.309	446,390
2024-08-21	25.620	26.070	25.300	25.840	19.452	549,134
2024-08-20	27.220	27.220	25.490	25.550	19.234	907,498
2024-08-19	26.610	27.380	26.510	26.620	20.039	464,573
2024-08-16	26.930	27.260	26.700	26.850	20.213	333,118
2024-08-15	27.270	27.600	26.680	26.930	20.273	453,228
2024-08-14	27.610	27.760	27.120	27.140	20.431	333,674
2024-08-13	27.360	27.680	27.060	27.570	20.755	383,847
2024-08-12	27.600	27.970	27.180	27.570	20.755	452,910
2024-08-09	28.130	28.400	27.540	27.590	20.770	417,254
2024-08-08	28.310	28.440	27.510	28.150	21.191	416,595
2024-08-07	28.300	28.590	28.050	28.310	21.312	399,738
2024-08-06	27.870	28.500	27.810	28.410	21.387	631,224
2024-08-05	28.460	28.770	27.430	27.490	20.694	734,341
2024-08-02	28.850	29.350	28.600	28.680	21.590	840,577
2024-08-01	29.600	29.760	29.300	29.410	22.140	802,162
2024-07-31	27.780	29.640	27.390	29.550	22.245	1,430,158
2024-07-30	27.380	28.040	27.050	27.790	20.920	460,014

← NewerPage 9 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.