Hebei Keli Automobile Equipment Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	43.460	44.340	43.110	44.230	32.979	2,777,397
2026-04-21	44.080	44.350	43.210	43.550	32.472	2,474,910
2026-04-20	44.770	44.780	43.600	44.170	32.934	3,403,797
2026-04-17	42.010	44.580	42.000	44.490	33.173	5,634,425
2026-04-16	42.000	42.950	41.830	42.280	31.525	2,222,342
2026-04-15	43.000	43.000	41.910	42.000	31.316	2,683,759
2026-04-14	43.900	43.900	42.300	43.170	32.189	3,844,825
2026-04-13	41.430	43.610	41.310	43.550	32.472	5,251,462
2026-04-10	42.680	42.680	41.730	41.730	31.115	4,958,751
2026-04-09	40.500	43.380	39.600	43.110	32.144	7,335,002
2026-04-08	40.380	41.900	39.930	40.850	30.459	6,146,213
2026-04-07	39.490	41.060	38.590	40.420	30.138	6,555,575
2026-04-03	37.000	37.510	36.050	36.240	27.022	748,863
2026-04-02	37.950	38.030	36.790	37.110	27.670	679,223
2026-04-01	37.690	38.270	37.690	37.950	28.297	1,033,031
2026-03-31	37.400	38.060	37.250	37.280	27.797	727,271
2026-03-30	36.400	37.480	36.310	37.400	27.887	765,079
2026-03-27	36.310	37.050	36.220	36.860	27.484	573,039
2026-03-26	37.290	37.860	36.430	36.720	27.380	842,425
2026-03-25	36.600	37.450	36.370	37.270	27.790	1,129,051
2026-03-24	35.500	36.430	35.000	36.340	27.096	1,366,691
2026-03-23	37.000	37.000	34.700	35.030	26.119	1,792,415
2026-03-20	39.790	39.850	37.460	37.490	27.954	1,911,392
2026-03-19	41.000	41.050	39.300	39.480	29.437	1,643,186
2026-03-18	40.280	41.280	40.220	41.190	30.713	1,479,490
2026-03-17	40.470	41.090	40.280	40.340	30.079	1,564,474
2026-03-16	40.160	40.480	39.900	40.370	30.101	864,824
2026-03-13	40.580	40.790	39.910	40.240	30.004	1,480,396
2026-03-12	40.210	41.350	39.980	40.580	30.258	1,858,498
2026-03-11	40.300	40.490	40.030	40.210	29.982	909,687
2026-03-10	39.050	40.270	39.050	40.240	30.004	1,712,962
2026-03-09	39.190	39.230	38.610	38.800	28.931	1,083,419
2026-03-06	38.610	39.490	38.330	39.440	29.408	1,058,505
2026-03-05	38.580	39.350	38.350	38.450	28.669	941,615
2026-03-04	38.040	38.690	38.000	38.230	28.505	862,889
2026-03-03	39.460	39.940	38.440	38.520	28.722	1,440,818
2026-03-02	39.910	40.230	38.800	39.200	29.229	1,939,012
2026-02-27	40.960	40.960	40.000	40.350	30.086	1,853,373
2026-02-26	40.700	40.970	40.300	40.970	30.548	1,517,389
2026-02-25	40.600	40.690	40.250	40.460	30.168	907,789
2026-02-24	40.180	40.470	39.830	40.350	30.086	985,180
2026-02-13	40.250	40.580	39.960	40.180	29.959	841,307
2026-02-12	40.350	40.800	40.100	40.220	29.989	855,763
2026-02-11	40.010	40.390	39.800	40.240	30.004	1,041,013
2026-02-10	40.360	40.450	39.880	40.020	29.840	1,008,710
2026-02-09	40.520	40.560	40.100	40.310	30.056	1,109,354
2026-02-06	40.170	40.420	39.510	40.100	29.900	1,165,969
2026-02-05	39.720	40.980	39.590	40.110	29.907	1,694,185
2026-02-04	39.690	40.290	39.440	39.770	29.654	1,175,808
2026-02-03	39.570	39.800	39.360	39.670	29.579	767,571
2026-02-02	39.400	40.100	39.110	39.170	29.206	1,316,709
2026-01-30	38.710	39.680	38.710	39.400	29.378	1,264,966
2026-01-29	39.750	39.750	38.640	38.920	29.020	1,421,212
2026-01-28	40.300	40.300	39.300	39.450	29.415	1,328,978
2026-01-27	40.480	40.600	39.000	40.360	30.094	1,601,918
2026-01-26	41.130	41.520	40.000	40.480	30.183	2,225,976
2026-01-23	41.300	41.300	40.660	41.200	30.720	1,718,621
2026-01-22	40.860	41.560	40.670	41.240	30.750	1,943,697
2026-01-21	40.750	41.090	40.230	40.860	30.466	1,707,081
2026-01-20	40.330	41.070	40.330	40.780	30.407	1,866,051

← NewerPage 3 of 10 · 544 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.