Hebei Keli Automobile Equipment Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	23.200	23.930	23.140	23.300	23.300	535,786
2026-10-20	23.200	23.780	23.100	23.700	23.700	535,280
2026-10-19	23.200	23.660	22.220	23.240	23.240	637,339
2026-10-16	23.200	23.690	23.000	23.250	23.250	672,334
2026-10-15	22.500	23.240	22.500	22.830	22.830	571,725
2026-10-14	24.180	24.490	23.240	23.340	23.340	703,350
2026-10-13	24.350	24.430	23.560	24.270	24.270	699,930
2026-10-12	24.500	24.900	24.140	24.240	24.240	562,788
2026-10-09	24.230	24.550	23.310	24.500	24.500	872,356
2026-10-08	24.250	24.570	24.050	24.260	24.260	568,050
2026-09-30	24.740	24.760	24.170	24.250	24.250	726,660
2026-09-29	24.240	24.810	24.240	24.770	24.770	874,050
2026-09-28	24.350	24.600	24.110	24.450	24.450	763,810
2026-09-24	24.400	24.650	24.300	24.300	24.300	454,456
2026-09-23	24.530	24.680	24.300	24.490	24.490	510,082
2026-09-22	24.580	24.640	24.300	24.580	24.580	739,587
2026-09-21	24.190	24.490	24.180	24.490	24.490	716,217
2026-09-18	23.870	24.230	23.850	24.230	24.230	700,459
2026-09-17	23.710	23.820	23.290	23.750	23.750	720,876
2026-09-16	23.550	23.840	23.260	23.710	23.710	621,159
2026-09-15	24.150	24.190	23.530	23.550	23.550	579,315
2026-09-14	23.710	24.280	23.510	24.000	24.000	743,578
2026-09-11	24.200	24.380	23.510	23.690	23.690	943,823
2026-09-10	24.650	24.680	24.200	24.380	24.380	807,188
2026-09-09	24.920	25.150	24.550	24.680	24.680	1,175,088
2026-09-08	24.900	25.040	24.510	24.950	24.950	1,018,400
2026-09-07	25.010	25.210	24.780	24.820	24.820	1,427,737
2026-09-04	25.330	26.330	25.000	25.000	25.000	1,741,743
2026-09-03	26.480	26.990	25.050	25.080	25.080	2,573,479
2026-09-02	26.510	27.660	26.010	26.480	26.480	3,005,145
2026-09-01	26.250	27.460	25.780	27.120	27.120	3,362,164
2026-08-31	25.450	26.800	25.280	26.550	26.550	2,967,706
2026-08-28	25.500	25.930	25.300	25.920	25.920	2,309,040
2026-08-27	25.450	25.680	25.100	25.650	25.650	2,099,748
2026-08-26	25.550	26.500	25.000	25.950	25.950	3,165,173
2026-08-25	25.400	25.840	24.700	25.550	25.550	2,086,728
2026-08-24	24.660	25.950	24.400	25.850	25.850	3,312,214
2026-08-21	24.890	24.890	24.100	24.390	24.390	1,261,494
2026-08-20	24.750	25.060	24.600	25.050	25.050	1,295,620
2026-08-19	25.600	26.000	24.300	24.690	24.690	2,543,749
2026-08-18	25.420	26.510	25.100	26.310	26.310	3,889,316
2026-08-17	25.290	25.470	24.700	25.410	25.410	1,656,331
2026-08-14	25.560	25.560	24.730	25.090	25.090	1,374,533
2026-08-13	25.850	26.000	25.270	25.270	25.270	2,100,182
2026-08-12	25.900	26.150	25.700	25.830	25.830	2,486,732
2026-08-11	25.900	26.300	25.540	26.070	26.070	4,247,641
2026-08-10	23.260	27.660	23.120	26.790	26.790	6,544,855
2026-08-07	23.090	23.580	22.740	23.190	23.190	1,428,306
2026-08-06	23.390	23.580	22.920	23.130	23.130	1,928,361
2026-08-05	23.610	23.760	23.400	23.690	23.690	1,724,206
2026-08-04	23.500	23.690	23.260	23.610	23.610	1,779,502
2026-08-03	23.490	23.600	23.090	23.440	23.440	1,904,627
2026-07-31	22.820	24.980	22.800	23.710	23.710	3,456,424
2026-07-30	23.010	23.370	22.620	23.080	23.080	2,495,332
2026-07-29	22.460	23.760	22.310	23.660	23.660	3,491,378
2026-07-28	23.130	23.130	22.310	22.450	22.450	3,230,970
2026-07-27	22.000	23.980	21.800	23.970	23.970	5,077,182
2026-07-24	20.230	22.160	19.730	22.160	22.160	4,296,063
2026-07-23	19.890	20.300	19.750	20.300	20.300	1,101,106
2026-07-22	20.500	20.630	19.760	19.950	19.950	1,376,522

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.3000 CNY
2025-09-12	0.5000 CNY
2025-05-27	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.