Hunan Keli Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.580 | 8.900 | 8.580 | 8.740 | 8.740 | 11,099,780 |
| 2026-10-21 | 8.690 | 8.720 | 8.550 | 8.620 | 8.620 | 6,765,950 |
| 2026-10-20 | 8.370 | 8.920 | 8.350 | 8.690 | 8.690 | 12,288,136 |
| 2026-10-19 | 8.010 | 8.420 | 8.000 | 8.390 | 8.390 | 8,443,654 |
| 2026-10-16 | 8.000 | 8.170 | 7.930 | 8.070 | 8.070 | 5,834,791 |
| 2026-10-15 | 8.060 | 8.100 | 7.900 | 7.900 | 7.900 | 6,380,900 |
| 2026-10-14 | 8.280 | 8.290 | 8.110 | 8.140 | 8.140 | 3,542,668 |
| 2026-10-13 | 8.250 | 8.370 | 8.190 | 8.280 | 8.280 | 4,340,453 |
| 2026-10-12 | 8.380 | 8.460 | 8.310 | 8.360 | 8.360 | 3,509,440 |
| 2026-10-09 | 8.360 | 8.430 | 8.210 | 8.390 | 8.390 | 5,721,070 |
| 2026-10-08 | 8.480 | 8.570 | 8.260 | 8.340 | 8.340 | 6,590,001 |
| 2026-09-30 | 8.580 | 8.640 | 8.510 | 8.520 | 8.520 | 4,145,867 |
| 2026-09-29 | 8.510 | 8.640 | 8.510 | 8.540 | 8.540 | 3,017,357 |
| 2026-09-28 | 8.630 | 8.690 | 8.490 | 8.560 | 8.560 | 4,355,779 |
| 2026-09-24 | 8.600 | 8.780 | 8.560 | 8.630 | 8.630 | 5,193,280 |
| 2026-09-23 | 8.690 | 8.700 | 8.540 | 8.630 | 8.630 | 4,265,032 |
| 2026-09-22 | 8.760 | 8.800 | 8.650 | 8.680 | 8.680 | 4,732,813 |
| 2026-09-21 | 8.700 | 8.770 | 8.630 | 8.720 | 8.720 | 4,348,296 |
| 2026-09-18 | 8.630 | 8.720 | 8.630 | 8.650 | 8.650 | 3,585,072 |
| 2026-09-17 | 8.580 | 8.630 | 8.490 | 8.600 | 8.600 | 3,247,166 |
| 2026-09-16 | 8.560 | 8.640 | 8.490 | 8.590 | 8.590 | 3,506,868 |
| 2026-09-15 | 8.730 | 8.770 | 8.550 | 8.560 | 8.560 | 3,940,276 |
| 2026-09-14 | 8.700 | 8.790 | 8.630 | 8.720 | 8.720 | 3,558,943 |
| 2026-09-11 | 8.830 | 8.860 | 8.630 | 8.700 | 8.700 | 6,190,513 |
| 2026-09-10 | 8.950 | 9.000 | 8.820 | 8.870 | 8.870 | 4,965,720 |
| 2026-09-09 | 9.100 | 9.140 | 8.990 | 9.020 | 9.020 | 4,805,440 |
| 2026-09-08 | 9.180 | 9.220 | 9.070 | 9.130 | 9.130 | 5,446,960 |
| 2026-09-07 | 9.090 | 9.360 | 9.060 | 9.190 | 9.190 | 8,380,728 |
| 2026-09-04 | 9.210 | 9.290 | 8.980 | 9.030 | 9.030 | 6,419,866 |
| 2026-09-03 | 9.180 | 9.290 | 9.170 | 9.180 | 9.180 | 5,936,533 |
| 2026-09-02 | 9.120 | 9.200 | 9.020 | 9.160 | 9.160 | 4,145,819 |
| 2026-09-01 | 9.190 | 9.250 | 9.110 | 9.180 | 9.180 | 4,701,108 |
| 2026-08-31 | 9.140 | 9.220 | 9.060 | 9.200 | 9.200 | 4,330,552 |
| 2026-08-28 | 9.200 | 9.280 | 9.130 | 9.130 | 9.130 | 4,969,823 |
| 2026-08-27 | 9.170 | 9.270 | 9.070 | 9.240 | 9.240 | 5,313,237 |
| 2026-08-26 | 9.100 | 9.220 | 9.080 | 9.190 | 9.190 | 4,734,661 |
| 2026-08-25 | 8.910 | 9.150 | 8.850 | 9.110 | 9.110 | 6,759,920 |
| 2026-08-24 | 9.050 | 9.090 | 8.870 | 8.910 | 8.910 | 4,884,641 |
| 2026-08-21 | 9.060 | 9.080 | 8.930 | 9.010 | 9.010 | 4,132,918 |
| 2026-08-20 | 9.040 | 9.130 | 8.970 | 9.060 | 9.060 | 5,109,948 |
| 2026-08-19 | 9.550 | 9.560 | 8.960 | 9.000 | 9.000 | 12,037,990 |
| 2026-08-18 | 9.600 | 9.700 | 9.440 | 9.560 | 9.560 | 8,297,930 |
| 2026-08-17 | 9.430 | 9.530 | 9.290 | 9.480 | 9.480 | 5,491,242 |
| 2026-08-14 | 9.500 | 9.580 | 9.330 | 9.440 | 9.440 | 5,877,857 |
| 2026-08-13 | 9.700 | 9.750 | 9.500 | 9.500 | 9.500 | 5,278,520 |
| 2026-08-12 | 9.660 | 9.760 | 9.590 | 9.700 | 9.700 | 5,414,284 |
| 2026-08-11 | 9.680 | 9.770 | 9.520 | 9.660 | 9.660 | 6,690,744 |
| 2026-08-10 | 9.590 | 9.840 | 9.480 | 9.690 | 9.690 | 7,843,076 |
| 2026-08-07 | 9.720 | 9.780 | 9.460 | 9.590 | 9.590 | 8,500,900 |
| 2026-08-06 | 9.830 | 9.950 | 9.660 | 9.670 | 9.670 | 8,881,560 |
| 2026-08-05 | 9.910 | 10.020 | 9.790 | 9.890 | 9.890 | 7,391,350 |
| 2026-08-04 | 9.860 | 9.970 | 9.730 | 9.890 | 9.890 | 7,956,314 |
| 2026-08-03 | 9.530 | 9.880 | 9.530 | 9.850 | 9.850 | 8,924,811 |
| 2026-07-31 | 9.470 | 9.580 | 9.380 | 9.500 | 9.500 | 8,928,764 |
| 2026-07-30 | 9.230 | 9.490 | 9.230 | 9.340 | 9.340 | 7,296,936 |
| 2026-07-29 | 9.140 | 9.340 | 9.080 | 9.330 | 9.330 | 9,294,814 |
| 2026-07-28 | 8.980 | 9.130 | 8.930 | 9.100 | 9.100 | 5,682,887 |
| 2026-07-27 | 8.890 | 9.140 | 8.850 | 9.020 | 9.020 | 6,267,908 |
| 2026-07-24 | 8.960 | 9.040 | 8.870 | 8.890 | 8.890 | 4,685,790 |
| 2026-07-23 | 8.880 | 9.030 | 8.840 | 9.020 | 9.020 | 5,555,404 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.0220 CNY |
| 2025-06-25 | 0.0600 CNY |
| 2024-05-29 | 0.0900 CNY |
| 2023-06-06 | 0.1700 CNY |
| 2022-06-15 | 0.2600 CNY |
| 2021-07-01 | 0.4494 CNY |
| 2020-06-19 | 0.4500 CNY |
| 2019-06-11 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.