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
2025-07-24	20.080	20.290	20.080	20.130	20.086	2,826,600
2025-07-23	20.360	20.500	20.020	20.080	20.036	3,672,800
2025-07-22	20.800	20.990	20.380	20.410	20.366	5,513,200
2025-07-21	20.610	20.940	20.540	20.700	20.655	3,993,000
2025-07-18	21.020	21.130	20.400	20.540	20.495	6,965,500
2025-07-17	21.120	21.200	20.820	21.020	20.974	4,917,051
2025-07-16	20.980	21.570	20.630	21.070	21.024	6,352,683
2025-07-15	22.170	22.300	20.630	21.110	21.064	10,637,920
2025-07-14	22.840	23.060	21.960	22.100	22.052	12,071,910
2025-07-11	22.510	25.800	22.500	23.420	23.369	15,350,670
2025-07-10	23.620	23.960	22.500	22.540	22.391	12,242,390
2025-07-09	23.300	24.580	22.800	24.080	23.921	18,919,930
2025-07-08	22.490	24.150	22.340	23.600	23.444	16,131,140
2025-07-07	22.090	23.500	22.090	22.650	22.500	14,135,600
2025-07-04	21.500	24.800	21.260	23.090	22.937	22,234,859
2025-07-03	21.420	21.680	21.030	21.250	21.110	7,659,900
2025-07-02	22.020	22.340	21.200	21.330	21.189	9,330,489
2025-07-01	23.610	23.740	22.100	22.440	22.292	14,151,180
2025-06-30	23.680	24.800	22.890	23.000	22.848	21,405,980
2025-06-27	21.590	25.580	21.010	23.100	22.947	25,277,000
2025-06-26	19.780	21.800	19.520	21.800	21.656	19,057,080
2025-06-25	20.050	20.140	19.230	19.850	19.719	11,419,690
2025-06-24	20.510	20.800	19.900	19.980	19.848	12,869,350
2025-06-23	19.270	20.890	18.830	20.560	20.424	14,473,280
2025-06-20	21.090	21.120	19.520	19.590	19.461	15,501,010
2025-06-19	20.740	22.920	19.500	22.000	21.855	24,269,480
2025-06-18	21.500	23.180	20.810	20.830	20.692	21,345,381
2025-06-17	24.530	25.700	22.180	22.550	22.401	31,075,240
2025-06-16	18.130	22.190	18.080	22.190	22.043	16,894,350
2025-06-13	19.420	20.590	18.280	18.490	18.368	11,945,090
2025-06-12	19.310	19.880	18.830	19.420	19.292	12,859,780
2025-06-11	18.580	20.990	17.910	19.990	19.858	18,462,471
2025-06-10	18.020	19.320	17.820	18.940	18.815	17,134,869
2025-06-09	17.820	18.300	17.600	18.300	18.179	13,327,950
2025-06-06	19.380	19.380	17.810	17.910	17.792	20,874,930
2025-06-05	16.360	19.630	16.200	19.630	19.500	14,564,920
2025-06-04	16.240	16.430	16.170	16.360	16.252	1,638,500
2025-06-03	16.000	16.880	15.960	16.240	16.133	3,221,434
2025-05-30	16.290	16.330	15.920	16.010	15.904	1,203,280
2025-05-29	15.970	16.280	15.910	16.270	16.163	1,411,074
2025-05-28	16.020	16.280	15.810	15.930	15.825	1,197,700
2025-05-27	16.010	16.130	15.820	15.960	15.855	1,055,461
2025-05-26	15.890	16.060	15.700	16.020	15.914	1,150,900
2025-05-23	16.000	16.160	15.780	15.810	15.706	2,166,800
2025-05-22	16.170	16.420	15.840	15.990	15.884	1,735,947
2025-05-21	16.390	16.410	16.110	16.200	16.093	1,469,500
2025-05-20	16.290	16.400	16.030	16.400	16.292	1,346,100
2025-05-19	16.070	16.300	15.920	16.190	16.083	1,630,900
2025-05-16	15.870	16.160	15.720	16.050	15.944	1,477,647
2025-05-15	15.790	16.020	15.660	15.860	15.755	1,437,003
2025-05-14	15.900	16.060	15.720	15.860	15.755	1,735,995
2025-05-13	16.200	16.200	15.900	15.910	15.805	1,731,200
2025-05-12	16.220	16.280	15.870	16.000	15.894	1,757,462
2025-05-09	16.200	16.340	15.920	15.980	15.874	1,875,267
2025-05-08	15.850	16.230	15.760	16.150	16.043	2,246,300
2025-05-07	15.980	16.070	15.650	15.790	15.686	2,730,599
2025-05-06	15.520	15.930	15.410	15.760	15.656	2,871,800
2025-04-30	14.870	15.400	14.750	15.280	15.179	2,380,600
2025-04-29	14.370	14.990	14.270	14.870	14.772	2,773,400
2025-04-28	14.240	14.640	14.090	14.390	14.295	2,199,561

← NewerPage 6 of 17 · 1,018 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.