Hebei Gongda Keya Energy Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.570	20.570	17.760	20.010	20.010	4,510,944
2026-07-20	20.870	22.980	19.610	20.210	20.210	5,379,900
2026-07-17	23.000	23.000	20.750	20.890	20.890	3,616,500
2026-07-16	23.160	23.820	22.680	22.930	22.880	3,715,100
2026-07-15	21.960	25.360	21.560	23.620	23.569	6,654,940
2026-07-14	22.170	22.440	20.940	22.020	21.972	4,115,644
2026-07-13	23.990	24.680	22.100	22.170	22.122	4,321,745
2026-07-10	23.690	25.000	23.250	24.190	24.137	5,641,920
2026-07-09	22.230	25.080	22.230	23.920	23.868	7,735,758
2026-07-08	23.420	23.780	22.400	22.570	22.521	6,528,147
2026-07-07	24.780	25.780	23.120	23.890	23.838	11,218,931
2026-07-06	30.300	32.000	26.490	26.490	26.432	9,295,358
2026-07-03	35.000	35.110	33.000	33.110	33.038	4,687,698
2026-07-02	34.910	37.960	34.340	34.400	34.325	5,636,092
2026-07-01	37.500	39.320	36.970	38.820	38.735	6,695,746
2026-06-30	35.650	37.990	34.510	37.820	37.738	8,150,912
2026-06-29	33.050	35.750	32.980	35.710	35.632	9,310,786
2026-06-26	31.500	33.900	30.050	32.980	32.908	6,647,200
2026-06-25	33.260	33.480	30.770	31.900	31.830	5,903,340
2026-06-24	33.410	34.680	31.330	33.660	33.587	7,253,800
2026-06-23	33.300	34.300	32.580	33.530	33.457	5,464,101
2026-06-22	31.800	35.000	31.790	33.800	33.726	9,336,996
2026-06-18	31.790	32.100	30.700	31.370	31.302	4,213,500
2026-06-17	30.330	32.900	30.050	32.110	32.040	6,435,708
2026-06-16	28.840	30.770	28.160	30.200	30.134	3,063,500
2026-06-15	28.660	29.310	28.510	28.770	28.707	2,070,400
2026-06-12	28.940	29.780	28.600	28.660	28.598	2,522,440
2026-06-11	28.720	29.580	28.180	28.470	28.408	2,333,400
2026-06-10	29.270	29.300	28.440	28.820	28.757	2,353,840
2026-06-09	28.870	29.840	28.200	29.700	29.635	2,836,908
2026-06-08	29.770	30.450	27.890	28.440	28.378	3,895,400
2026-06-05	30.660	31.250	29.800	30.460	30.394	1,971,700
2026-06-04	31.200	31.700	30.300	30.830	30.763	2,009,600
2026-06-03	31.050	31.590	30.860	31.490	31.421	2,211,400
2026-06-02	31.570	31.990	30.000	31.220	31.152	3,204,914
2026-06-01	30.450	32.740	29.800	31.440	31.371	4,396,209
2026-05-29	31.430	31.830	29.560	29.880	29.815	4,319,000
2026-05-28	30.510	31.650	29.740	31.280	31.212	3,153,918
2026-05-27	31.900	31.900	30.240	30.580	30.513	3,123,230
2026-05-26	32.010	32.170	31.000	31.390	31.322	3,424,720
2026-05-25	33.390	34.200	31.560	32.110	32.040	4,636,177
2026-05-22	33.670	34.260	32.810	33.530	33.457	5,098,529
2026-05-21	35.530	35.800	32.800	33.010	32.938	6,105,600
2026-05-20	35.010	36.510	34.930	35.460	35.383	4,813,993
2026-05-19	36.220	36.640	34.280	35.630	35.552	8,215,546
2026-05-18	37.300	38.000	36.020	36.680	36.600	7,575,352
2026-05-15	38.960	40.480	37.510	38.120	38.037	10,885,460
2026-05-14	35.230	41.650	33.410	40.280	40.192	19,416,350
2026-05-13	39.010	39.880	35.710	36.000	35.922	17,778,619
2026-05-12	33.870	40.640	33.070	40.640	40.551	6,907,351
2026-05-11	33.000	34.500	32.100	33.870	33.796	7,056,720
2026-05-08	32.040	34.670	31.200	33.020	32.948	5,958,851
2026-05-07	31.000	32.740	31.000	32.110	32.040	4,471,800
2026-05-06	31.750	31.950	30.070	31.580	31.511	5,674,626
2026-04-30	30.200	30.980	29.350	30.350	30.284	5,539,936
2026-04-29	28.880	30.650	28.740	30.260	30.194	4,356,109
2026-04-28	29.650	29.650	28.700	29.200	29.136	4,699,722
2026-04-27	27.630	30.470	26.800	29.650	29.585	9,527,790
2026-04-24	28.400	29.830	27.500	27.700	27.640	6,361,200
2026-04-23	28.690	28.880	28.000	28.300	28.238	4,084,700

← NewerPage 2 of 17 · 1,017 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.0500 CNY
2025-07-11	0.1000 CNY
2024-07-11	0.1000 CNY
2023-07-17	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.