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
2026-04-22	28.680	29.350	28.560	28.900	28.837	4,740,049
2026-04-21	29.580	29.580	28.300	29.110	29.047	7,156,300
2026-04-20	27.180	30.710	26.730	29.280	29.216	11,390,080
2026-04-17	27.110	28.730	26.310	27.480	27.420	8,656,355
2026-04-16	28.470	29.020	26.510	27.380	27.320	9,910,791
2026-04-15	27.800	29.720	26.990	28.750	28.687	10,164,600
2026-04-14	25.410	27.730	25.160	27.400	27.340	10,374,730
2026-04-13	26.310	26.980	24.660	25.160	25.105	9,819,691
2026-04-10	27.040	27.980	25.580	26.020	25.963	17,354,711
2026-04-09	21.580	23.990	20.850	23.750	23.698	7,813,022
2026-04-08	20.850	21.850	20.850	21.700	21.653	2,320,200
2026-04-07	21.630	21.630	20.660	20.860	20.815	2,440,800
2026-04-03	21.620	22.000	20.600	21.100	21.054	3,547,343
2026-04-02	20.740	22.390	20.660	21.490	21.443	5,785,500
2026-04-01	21.200	21.300	20.460	20.640	20.595	1,870,000
2026-03-31	21.110	21.440	20.330	20.380	20.336	2,097,617
2026-03-30	21.190	21.320	20.780	21.140	21.094	1,922,440
2026-03-27	20.780	21.590	20.780	21.260	21.214	1,807,400
2026-03-26	21.150	21.400	20.790	20.940	20.894	2,512,948
2026-03-25	21.480	21.830	20.980	21.150	21.104	2,839,448
2026-03-24	21.440	21.500	20.480	21.420	21.373	4,701,118
2026-03-23	21.430	21.750	19.960	20.020	19.976	4,753,268
2026-03-20	23.010	23.100	21.880	22.300	22.251	3,107,700
2026-03-19	23.430	23.430	22.600	23.000	22.950	3,062,280
2026-03-18	22.490	23.750	22.270	23.700	23.648	3,381,600
2026-03-17	23.420	23.590	22.250	22.390	22.341	2,830,470
2026-03-16	23.220	23.680	22.700	23.430	23.379	2,671,270
2026-03-13	23.150	23.550	22.900	23.280	23.229	2,929,928
2026-03-12	23.570	23.800	22.900	23.150	23.100	3,256,432
2026-03-11	24.350	24.650	23.410	23.490	23.439	5,868,800
2026-03-10	22.920	24.680	22.880	24.220	24.167	6,337,895
2026-03-09	23.160	23.880	22.410	22.850	22.800	5,858,102
2026-03-06	21.990	22.840	21.890	22.710	22.661	5,968,741
2026-03-05	24.980	25.120	21.910	22.260	22.212	10,878,000
2026-03-04	24.000	24.750	23.320	24.190	24.137	5,513,440
2026-03-03	25.160	25.790	24.090	24.170	24.117	6,256,799
2026-03-02	24.190	25.980	24.170	25.120	25.065	8,460,202
2026-02-27	24.530	24.900	23.600	24.710	24.656	6,217,800
2026-02-26	22.970	24.720	22.790	24.390	24.337	9,638,950
2026-02-25	22.290	23.190	22.290	23.040	22.990	4,472,100
2026-02-24	21.830	22.460	21.730	22.270	22.221	3,311,164
2026-02-13	21.370	21.950	21.140	21.710	21.663	2,373,500
2026-02-12	21.410	21.700	20.880	21.370	21.323	2,246,900
2026-02-11	21.880	21.970	21.260	21.460	21.413	2,035,100
2026-02-10	21.750	21.860	21.510	21.530	21.483	2,319,900
2026-02-09	22.060	22.170	21.560	21.750	21.703	3,519,400
2026-02-06	21.660	22.190	21.630	21.860	21.812	2,604,100
2026-02-05	21.990	22.180	21.740	21.940	21.892	2,366,100
2026-02-04	21.930	22.090	21.650	22.030	21.982	3,374,633
2026-02-03	21.480	22.000	21.160	21.950	21.902	4,517,427
2026-02-02	20.370	22.020	20.290	21.260	21.214	5,502,174
2026-01-30	19.950	20.370	19.750	20.310	20.266	2,199,354
2026-01-29	20.490	20.770	19.830	19.950	19.907	2,533,654
2026-01-28	21.240	21.250	20.240	20.330	20.286	3,074,100
2026-01-27	21.390	21.610	20.860	21.310	21.264	2,501,879
2026-01-26	21.700	22.200	21.240	21.550	21.503	5,201,070
2026-01-23	21.650	21.800	21.470	21.540	21.493	1,840,719
2026-01-22	21.600	21.650	21.350	21.650	21.603	2,397,100
2026-01-21	21.000	21.640	20.820	21.480	21.433	2,747,390
2026-01-20	21.470	21.620	20.900	21.060	21.014	2,305,700

← NewerPage 3 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.