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
2025-04-25	14.010	14.290	14.000	14.150	14.057	1,203,192
2025-04-24	14.330	14.380	14.000	14.130	14.037	1,823,500
2025-04-23	14.180	14.400	14.170	14.310	14.215	1,271,100
2025-04-22	14.180	14.270	14.020	14.140	14.047	1,064,000
2025-04-21	13.990	14.260	13.760	14.160	14.066	1,292,500
2025-04-18	14.020	14.120	13.700	13.980	13.888	1,365,500
2025-04-17	13.830	14.150	13.780	13.970	13.878	1,383,500
2025-04-16	14.150	14.150	13.600	13.870	13.778	1,621,200
2025-04-15	14.000	14.180	13.800	14.090	13.997	1,315,600
2025-04-14	13.890	14.230	13.880	13.970	13.878	1,793,200
2025-04-11	13.810	14.050	13.740	13.750	13.659	1,605,620
2025-04-10	13.600	14.140	13.600	13.910	13.818	3,122,118
2025-04-09	12.760	13.410	11.880	13.300	13.212	3,226,362
2025-04-08	12.660	13.350	12.600	12.940	12.855	3,028,462
2025-04-07	14.360	14.440	12.210	12.280	12.199	4,369,500
2025-04-03	14.950	15.190	14.730	15.010	14.911	1,645,400
2025-04-02	14.880	15.210	14.780	14.990	14.891	1,654,400
2025-04-01	14.730	15.200	14.690	14.880	14.782	1,837,200
2025-03-31	14.800	14.850	14.320	14.630	14.533	1,787,700
2025-03-28	14.970	15.100	14.680	14.760	14.663	2,032,600
2025-03-27	15.200	15.280	14.760	14.970	14.871	1,984,600
2025-03-26	14.790	15.630	14.660	15.260	15.159	2,852,000
2025-03-25	14.880	14.890	14.430	14.750	14.653	2,089,900
2025-03-24	16.000	16.070	14.510	14.810	14.712	4,408,920
2025-03-21	16.220	16.340	15.900	15.950	15.845	2,396,011
2025-03-20	16.500	16.560	16.250	16.290	16.182	1,952,800
2025-03-19	16.680	16.790	16.360	16.420	16.312	1,975,100
2025-03-18	16.650	17.250	16.600	16.730	16.620	2,773,300
2025-03-17	16.510	16.800	16.400	16.720	16.610	3,005,000
2025-03-14	16.470	16.860	16.320	16.500	16.391	3,686,770
2025-03-13	16.390	16.680	16.000	16.630	16.520	4,212,703
2025-03-12	15.900	16.650	15.860	16.420	16.312	4,135,975
2025-03-11	15.880	15.920	15.630	15.900	15.795	1,892,800
2025-03-10	16.100	16.250	15.900	16.000	15.894	1,825,433
2025-03-07	16.390	16.400	16.010	16.080	15.974	2,177,700
2025-03-06	15.750	16.340	15.750	16.300	16.192	3,845,200
2025-03-05	15.740	15.800	15.380	15.760	15.656	1,766,923
2025-03-04	15.280	15.860	15.240	15.690	15.586	1,486,200
2025-03-03	15.390	15.680	15.270	15.350	15.249	2,078,600
2025-02-28	15.840	15.970	15.200	15.230	15.129	2,978,191
2025-02-27	16.210	16.240	15.710	15.950	15.845	2,439,714
2025-02-26	16.040	16.290	15.950	16.170	16.063	2,374,000
2025-02-25	15.930	16.140	15.700	15.980	15.874	1,777,500
2025-02-24	16.130	16.250	15.900	16.030	15.924	2,093,916
2025-02-21	16.100	16.180	15.750	16.150	16.043	2,624,700
2025-02-20	15.890	16.140	15.600	16.130	16.023	2,088,770
2025-02-19	15.480	15.900	15.480	15.880	15.775	2,176,280
2025-02-18	16.000	16.290	15.310	15.480	15.378	3,118,810
2025-02-17	15.930	16.180	15.750	16.150	16.043	3,098,800
2025-02-14	15.560	15.790	15.470	15.770	15.666	2,013,423
2025-02-13	16.000	16.020	15.510	15.550	15.447	2,184,523
2025-02-12	15.680	15.910	15.680	15.890	15.785	2,106,216
2025-02-11	16.000	16.000	15.720	15.820	15.716	2,127,300
2025-02-10	15.660	16.090	15.500	16.060	15.954	2,824,175
2025-02-07	15.510	15.840	15.290	15.560	15.457	3,146,439
2025-02-06	15.190	15.540	15.160	15.510	15.408	2,656,091
2025-02-05	15.000	15.420	15.000	15.280	15.179	2,488,891
2025-01-27	15.080	15.180	14.800	14.800	14.702	2,035,621
2025-01-24	14.500	14.970	14.430	14.900	14.802	2,138,900
2025-01-23	14.760	14.930	14.530	14.530	14.434	1,837,560

← NewerPage 7 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.