Hebei Keli Automobile Equipment Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.800	21.150	19.750	20.580	20.580	1,637,318
2026-07-20	21.740	22.360	20.680	20.850	20.850	1,355,924
2026-07-17	22.370	22.750	21.600	21.740	21.740	1,481,870
2026-07-16	22.630	22.740	22.150	22.370	22.370	795,185
2026-07-15	21.980	22.760	21.820	22.400	22.400	949,722
2026-07-14	21.380	22.120	21.230	22.120	22.120	797,828
2026-07-13	21.960	22.300	21.320	21.380	21.380	1,106,150
2026-07-10	22.040	22.640	21.580	22.280	22.280	1,126,824
2026-07-09	22.200	22.260	21.210	21.910	21.910	1,023,878
2026-07-08	22.400	22.620	22.030	22.200	22.200	823,816
2026-07-07	23.370	23.730	22.450	22.460	22.460	926,246
2026-07-06	24.040	24.200	23.320	23.370	23.370	1,094,092
2026-07-03	23.040	24.180	23.000	23.850	23.850	1,403,436
2026-07-02	22.800	23.550	22.760	22.900	22.900	1,269,928
2026-07-01	22.760	23.210	22.120	22.910	22.910	1,005,794
2026-06-30	22.490	22.660	22.040	22.330	22.330	838,222
2026-06-29	22.320	22.680	21.800	22.490	22.490	1,116,756
2026-06-26	23.230	23.950	22.480	22.480	22.480	1,627,267
2026-06-25	23.830	23.990	23.240	23.400	23.400	1,040,034
2026-06-24	24.490	24.700	23.640	24.040	24.040	814,271
2026-06-23	24.180	24.890	23.900	24.500	24.500	1,222,192
2026-06-22	24.500	24.610	23.300	24.280	24.280	1,455,457
2026-06-18	24.550	24.870	24.100	24.500	24.500	834,682
2026-06-17	25.380	25.380	24.580	24.690	24.690	860,380
2026-06-16	25.390	25.690	24.980	25.380	25.380	731,031
2026-06-15	25.200	26.000	25.200	25.500	25.500	698,152
2026-06-12	24.970	25.470	24.740	25.180	25.180	983,726
2026-06-11	24.760	25.170	24.330	24.660	24.660	603,821
2026-06-10	25.460	25.470	24.510	25.120	25.120	834,043
2026-06-09	25.800	25.860	25.100	25.470	25.470	745,404
2026-06-08	25.860	25.940	24.840	25.160	25.160	1,181,634
2026-06-05	25.570	26.370	25.100	26.120	26.120	1,010,132
2026-06-04	25.880	25.940	25.290	25.570	25.570	936,137
2026-06-03	26.180	26.550	25.650	25.970	25.970	1,359,126
2026-06-02	26.870	26.870	25.840	26.100	26.100	920,415
2026-06-01	26.040	26.790	25.820	26.670	26.670	978,424
2026-05-29	27.230	27.380	25.890	26.050	26.050	1,388,054
2026-05-28	27.330	27.480	26.530	27.230	27.230	1,070,188
2026-05-27	28.480	28.500	27.190	27.440	27.440	1,397,086
2026-05-26	29.230	29.300	28.200	28.490	28.490	1,206,044
2026-05-25	29.820	30.120	28.940	29.300	29.300	1,147,510
2026-05-22	29.190	29.910	28.810	29.800	29.800	1,046,858
2026-05-21	29.680	30.170	28.950	29.030	29.030	1,238,611
2026-05-20	30.340	30.340	29.350	29.720	29.720	1,237,455
2026-05-19	30.450	30.670	29.860	30.200	30.200	1,272,198
2026-05-18	30.880	30.950	30.210	30.450	30.450	1,387,876
2026-05-15	30.460	31.060	30.380	30.660	30.660	1,370,405
2026-05-14	31.150	31.250	30.420	30.460	30.460	1,428,492
2026-05-13	31.480	31.630	31.100	31.150	31.150	1,601,200
2026-05-12	31.670	31.780	31.020	31.330	31.330	1,965,072
2026-05-11	32.010	32.180	31.400	31.670	31.670	2,444,906
2026-05-08	42.020	42.770	41.620	42.370	31.592	2,955,747
2026-05-07	41.350	41.980	41.020	41.950	31.279	2,027,193
2026-05-06	40.940	41.390	40.670	41.140	30.675	2,214,419
2026-04-30	39.900	42.700	39.830	40.940	30.526	2,557,931
2026-04-29	39.390	40.270	39.190	40.050	29.863	1,894,983
2026-04-28	39.800	39.800	38.600	38.940	29.035	1,589,240
2026-04-27	39.560	39.850	38.830	39.810	29.684	2,095,799
2026-04-24	41.210	41.480	39.230	39.580	29.512	4,516,061
2026-04-23	44.210	44.210	42.160	42.480	31.674	3,046,627

← NewerPage 2 of 5 · 243 trading daysOlder →

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.