Hebei Keli Automobile Equipment Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	40.280	40.640	40.180	40.410	30.131	1,452,983
2026-01-16	40.720	40.880	40.150	40.400	30.123	2,310,100
2026-01-15	38.880	40.750	38.800	40.460	30.168	3,572,205
2026-01-14	39.010	39.650	38.770	39.070	29.132	1,953,104
2026-01-13	39.400	39.550	38.900	39.190	29.221	1,561,007
2026-01-12	39.080	39.410	38.780	39.400	29.378	1,917,477
2026-01-09	39.140	39.190	38.660	39.080	29.139	2,130,522
2026-01-08	38.180	39.900	37.880	39.140	29.184	3,102,295
2026-01-07	38.450	38.450	37.880	37.990	28.327	1,057,333
2026-01-06	38.100	38.240	37.720	38.200	28.483	1,134,821
2026-01-05	37.410	38.120	37.410	37.900	28.259	1,200,848
2025-12-31	37.560	37.900	37.200	37.490	27.954	779,267
2025-12-30	37.740	38.090	37.370	37.660	28.080	677,559
2025-12-29	37.700	37.760	37.440	37.580	28.021	764,359
2025-12-26	38.360	38.400	37.600	37.650	28.073	1,228,629
2025-12-25	38.050	38.320	37.900	38.290	28.550	961,921
2025-12-24	37.970	38.080	37.620	38.010	28.341	744,171
2025-12-23	37.700	38.120	37.600	37.730	28.133	767,574
2025-12-22	37.980	38.300	37.600	37.850	28.222	658,215
2025-12-19	37.640	37.950	37.620	37.900	28.259	757,252
2025-12-18	36.910	37.850	36.910	37.480	27.946	1,096,815
2025-12-17	37.190	37.450	36.350	37.240	27.767	1,036,889
2025-12-16	37.340	37.660	36.950	37.010	27.596	899,859
2025-12-15	37.410	37.840	36.810	37.390	27.879	1,020,353
2025-12-12	37.680	38.330	37.400	37.600	28.036	1,090,006
2025-12-11	38.150	38.240	37.620	37.710	28.118	1,418,577
2025-12-10	37.700	38.100	37.480	38.100	28.409	918,239
2025-12-09	37.710	37.990	37.370	37.690	28.103	694,282
2025-12-08	37.880	38.000	37.620	37.710	28.118	703,566
2025-12-05	37.350	37.790	37.150	37.700	28.110	545,105
2025-12-04	37.510	37.820	37.250	37.350	27.849	546,155
2025-12-03	37.680	37.770	37.310	37.510	27.969	519,921
2025-12-02	37.710	37.880	37.480	37.500	27.961	580,173
2025-12-01	37.460	37.890	37.120	37.710	28.118	879,999
2025-11-28	36.920	37.230	36.800	37.200	27.737	402,687
2025-11-27	36.620	37.190	36.570	36.940	27.544	567,059
2025-11-26	36.580	37.270	36.580	36.740	27.394	679,431
2025-11-25	36.680	37.240	36.220	36.980	27.573	832,337
2025-11-24	36.070	36.580	36.010	36.410	27.148	869,926
2025-11-21	37.100	37.580	35.620	35.840	26.723	1,229,799
2025-11-20	37.640	37.980	37.200	37.460	27.931	651,871
2025-11-19	38.230	38.400	37.510	37.640	28.065	789,255
2025-11-18	38.360	38.450	38.050	38.210	28.491	664,646
2025-11-17	39.220	39.380	38.160	38.350	28.595	1,593,331
2025-11-14	39.600	39.700	39.310	39.340	29.333	1,361,463
2025-11-13	39.300	39.630	38.890	39.520	29.467	1,144,798
2025-11-12	39.350	39.590	39.070	39.380	29.363	810,549
2025-11-11	39.130	39.470	39.130	39.270	29.281	814,583
2025-11-10	39.200	39.220	38.890	39.170	29.206	641,419
2025-11-07	39.450	39.630	39.080	39.170	29.206	868,655
2025-11-06	39.190	39.550	39.070	39.450	29.415	706,777
2025-11-05	38.800	39.600	38.530	39.200	29.229	838,785
2025-11-04	39.320	39.320	38.640	38.840	28.960	829,470
2025-11-03	39.300	39.490	39.050	39.380	29.363	816,113
2025-10-31	38.800	39.530	38.760	39.300	29.303	966,263
2025-10-30	39.480	39.800	38.690	38.820	28.945	1,060,301
2025-10-29	40.210	40.360	39.330	39.490	29.445	1,418,039
2025-10-28	39.600	40.460	39.510	40.180	29.959	1,364,654
2025-10-27	39.220	39.800	39.180	39.700	29.602	1,420,073
2025-10-24	38.960	39.280	38.710	39.080	29.139	1,031,533

← NewerPage 4 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.