Hebei Gongda Keya Energy Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 27.270 | 27.420 | 26.010 | 26.300 | 26.300 | 2,700,425 |
| 2026-10-20 | 26.200 | 27.300 | 25.560 | 27.120 | 27.120 | 4,762,315 |
| 2026-10-19 | 25.360 | 27.550 | 24.810 | 26.340 | 26.340 | 6,159,516 |
| 2026-10-16 | 25.360 | 25.870 | 24.910 | 25.280 | 25.280 | 1,956,499 |
| 2026-10-15 | 25.000 | 26.080 | 24.620 | 24.810 | 24.810 | 1,962,000 |
| 2026-10-14 | 25.970 | 26.320 | 25.280 | 25.790 | 25.790 | 1,901,800 |
| 2026-10-13 | 26.320 | 26.340 | 25.020 | 25.990 | 25.990 | 2,052,301 |
| 2026-10-12 | 26.130 | 26.450 | 25.430 | 26.370 | 26.370 | 1,853,800 |
| 2026-10-09 | 27.150 | 27.150 | 24.800 | 26.390 | 26.390 | 3,455,634 |
| 2026-10-08 | 26.630 | 28.380 | 26.630 | 27.270 | 27.270 | 3,554,221 |
| 2026-09-30 | 26.840 | 27.800 | 26.580 | 26.700 | 26.700 | 2,361,500 |
| 2026-09-29 | 26.210 | 27.540 | 26.030 | 26.610 | 26.610 | 2,382,879 |
| 2026-09-28 | 26.990 | 27.570 | 25.820 | 26.400 | 26.400 | 2,300,200 |
| 2026-09-24 | 28.580 | 28.810 | 27.420 | 27.560 | 27.560 | 2,670,041 |
| 2026-09-23 | 29.110 | 29.300 | 27.980 | 28.770 | 28.770 | 4,825,700 |
| 2026-09-22 | 26.900 | 29.670 | 26.520 | 28.410 | 28.410 | 7,891,337 |
| 2026-09-21 | 25.380 | 26.690 | 25.370 | 26.300 | 26.300 | 3,470,900 |
Page 1 of 1 · 17 trading days
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.