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
2026-10-21	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
2026-09-18	25.000	25.330	24.980	25.270	25.270	1,244,500
2026-09-17	24.960	25.150	24.650	24.840	24.840	1,418,370
2026-09-16	24.700	25.150	24.290	24.890	24.890	1,600,100
2026-09-15	25.060	25.430	24.600	24.700	24.700	1,260,700
2026-09-14	24.530	25.420	24.500	25.230	25.230	1,646,400
2026-09-11	25.340	26.020	24.610	25.040	25.040	2,136,371
2026-09-10	26.070	26.800	25.600	25.720	25.720	1,585,301
2026-09-09	26.330	26.950	26.150	26.330	26.330	1,887,549
2026-09-08	26.990	27.300	26.340	26.410	26.410	3,409,649
2026-09-07	27.110	27.920	26.780	26.920	26.920	3,351,700
2026-09-04	26.700	28.000	26.650	27.100	27.100	3,832,679
2026-09-03	26.890	27.270	26.000	26.470	26.470	3,792,300
2026-09-02	25.690	26.930	25.530	26.920	26.920	4,097,900
2026-09-01	25.780	26.370	25.620	26.020	26.020	2,517,928
2026-08-31	25.090	26.450	25.000	25.800	25.800	3,590,900
2026-08-28	25.700	26.130	25.150	25.260	25.260	2,305,100
2026-08-27	25.660	25.910	25.160	25.700	25.700	2,262,571
2026-08-26	25.880	25.910	25.050	25.800	25.800	2,756,201
2026-08-25	24.870	25.950	24.530	25.860	25.860	2,979,100
2026-08-24	25.380	25.540	24.380	24.980	24.980	2,925,439
2026-08-21	24.650	26.280	23.810	25.380	25.380	4,996,616
2026-08-20	23.860	24.550	23.630	24.420	24.420	2,132,461
2026-08-19	24.950	25.180	23.530	23.650	23.650	2,563,400
2026-08-18	25.120	25.310	24.750	25.200	25.200	1,697,300
2026-08-17	24.630	25.350	24.140	25.120	25.120	1,912,700
2026-08-14	24.610	25.000	24.260	24.630	24.630	1,684,310
2026-08-13	25.410	25.660	24.640	24.760	24.760	2,596,700
2026-08-12	25.060	25.660	24.830	25.000	25.000	3,005,400
2026-08-11	25.810	25.900	24.580	25.120	25.120	4,663,900
2026-08-10	24.960	25.080	23.610	25.000	25.000	5,467,021
2026-08-07	26.060	26.310	24.500	24.960	24.960	5,400,500
2026-08-06	25.290	26.500	25.290	26.060	26.060	4,741,900
2026-08-05	24.130	26.000	23.760	25.690	25.690	6,348,693
2026-08-04	24.260	24.350	23.590	23.970	23.970	2,672,497
2026-08-03	22.760	24.010	22.500	23.690	23.690	4,081,090
2026-07-31	23.680	23.780	22.620	22.760	22.760	4,093,700
2026-07-30	22.690	23.190	22.350	22.690	22.690	4,063,434
2026-07-29	22.690	23.260	21.700	22.800	22.800	5,610,952
2026-07-28	23.430	24.480	22.420	22.600	22.600	7,068,720
2026-07-27	19.910	23.430	19.760	23.430	23.430	6,264,134
2026-07-24	19.800	20.470	19.440	20.020	20.020	3,271,643
2026-07-23	19.770	20.180	19.020	19.990	19.990	2,805,000
2026-07-22	19.800	20.570	19.200	19.290	19.290	3,196,848

Page 1 of 5 · 243 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.