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
2026-01-19	20.960	21.490	20.850	21.310	21.264	2,612,500
2026-01-16	21.250	21.340	20.730	21.050	21.004	2,466,218
2026-01-15	21.330	21.580	21.110	21.200	21.154	2,465,800
2026-01-14	21.400	21.800	20.900	21.370	21.323	3,736,300
2026-01-13	21.750	21.750	21.150	21.360	21.313	3,112,300
2026-01-12	21.320	21.600	21.020	21.600	21.553	3,634,037
2026-01-09	21.230	21.330	20.530	21.330	21.284	3,695,253
2026-01-08	20.890	21.300	20.730	21.100	21.054	2,412,752
2026-01-07	20.900	21.190	20.580	20.880	20.835	2,273,281
2026-01-06	20.680	20.980	20.530	20.920	20.874	2,114,700
2026-01-05	20.990	21.030	20.580	20.720	20.675	2,661,760
2025-12-31	20.610	20.900	20.260	20.840	20.795	3,308,977
2025-12-30	21.000	21.300	20.500	20.700	20.655	3,178,863
2025-12-29	20.260	21.500	20.000	21.150	21.104	4,850,014
2025-12-26	19.710	20.360	19.500	19.840	19.797	2,586,600
2025-12-25	19.470	19.900	19.280	19.650	19.607	1,493,547
2025-12-24	19.500	19.620	19.350	19.380	19.338	1,611,500
2025-12-23	20.000	20.000	19.270	19.410	19.368	1,647,700
2025-12-22	20.030	20.180	19.770	19.820	19.777	1,713,066
2025-12-19	19.970	20.080	19.590	19.860	19.817	1,617,640
2025-12-18	19.510	20.090	19.400	19.770	19.727	1,845,968
2025-12-17	19.650	19.720	19.050	19.560	19.517	1,991,211
2025-12-16	20.160	20.290	19.550	19.610	19.567	2,317,600
2025-12-15	18.910	20.710	18.610	20.110	20.066	5,944,659
2025-12-12	19.280	19.550	18.900	18.930	18.889	2,506,100
2025-12-11	20.450	20.450	19.200	19.270	19.228	3,582,300
2025-12-10	21.230	21.230	20.310	20.350	20.306	2,480,600
2025-12-09	21.240	21.650	21.010	21.040	20.994	2,347,240
2025-12-08	21.370	21.500	20.950	21.240	21.194	2,082,211
2025-12-05	20.730	21.290	20.400	21.260	21.214	2,413,811
2025-12-04	21.370	21.480	20.560	20.730	20.685	2,218,400
2025-12-03	21.950	22.200	21.210	21.260	21.214	3,068,500
2025-12-02	21.640	22.420	21.220	21.940	21.892	4,764,380
2025-12-01	21.470	21.860	21.130	21.590	21.543	5,436,289
2025-11-28	20.080	21.700	19.950	21.530	21.483	6,573,096
2025-11-27	20.280	20.290	19.900	20.080	20.036	1,755,500
2025-11-26	21.050	21.050	20.000	20.050	20.006	2,392,054
2025-11-25	20.860	21.060	20.710	20.880	20.835	2,368,600
2025-11-24	19.990	20.760	19.850	20.590	20.545	2,728,340
2025-11-21	20.690	21.030	19.570	19.810	19.767	2,824,160
2025-11-20	21.120	21.270	20.340	20.790	20.745	2,584,690
2025-11-19	21.500	22.150	20.840	21.100	21.054	3,168,279
2025-11-18	21.410	21.950	21.100	21.280	21.234	2,608,820
2025-11-17	21.060	21.480	20.880	21.420	21.373	2,847,840
2025-11-14	20.500	21.200	20.500	20.970	20.924	2,364,071
2025-11-13	20.610	20.790	20.590	20.700	20.655	1,465,600
2025-11-12	20.710	20.890	20.410	20.630	20.585	1,543,466
2025-11-11	20.940	21.000	20.650	20.710	20.665	1,660,915
2025-11-10	21.060	21.240	20.790	20.820	20.775	2,187,674
2025-11-07	20.840	21.210	20.690	21.110	21.064	2,904,880
2025-11-06	20.620	20.880	20.390	20.880	20.835	1,965,580
2025-11-05	20.490	20.660	20.360	20.620	20.575	1,712,920
2025-11-04	20.600	20.650	20.380	20.570	20.525	1,573,040
2025-11-03	20.400	20.600	20.270	20.600	20.555	1,863,950
2025-10-31	20.140	20.440	19.980	20.400	20.356	2,396,700
2025-10-30	20.180	20.260	19.900	19.940	19.897	2,106,200
2025-10-29	20.480	20.650	20.100	20.260	20.216	2,112,518
2025-10-28	20.300	20.700	20.300	20.440	20.395	2,571,630
2025-10-27	20.440	20.780	20.320	20.490	20.445	2,436,074
2025-10-24	20.400	20.690	20.180	20.540	20.495	2,691,580

← NewerPage 4 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.