Hebei Keli Automobile Equipment Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	39.300	39.670	38.900	39.630	29.107	2,226,511
2025-07-23	39.630	39.890	38.760	39.200	28.791	2,374,654
2025-07-22	39.200	40.200	38.920	39.850	29.269	3,588,037
2025-07-21	39.000	39.290	38.770	39.280	28.850	2,277,366
2025-07-18	39.790	39.790	38.880	39.180	28.777	3,151,868
2025-07-17	37.820	40.100	37.590	39.860	29.276	5,915,919
2025-07-16	37.600	37.940	37.510	37.810	27.770	878,642
2025-07-15	38.190	38.190	37.330	37.660	27.660	1,314,307
2025-07-14	37.900	38.170	37.620	38.150	28.020	1,016,682
2025-07-11	38.200	38.200	37.500	37.910	27.844	1,279,370
2025-07-10	38.110	38.360	37.790	37.970	27.888	1,177,437
2025-07-09	38.800	38.940	38.080	38.150	28.020	1,421,602
2025-07-08	37.690	39.090	37.570	38.670	28.402	2,207,496
2025-07-07	37.460	37.800	37.020	37.700	27.690	1,091,282
2025-07-04	38.030	38.110	37.320	37.430	27.491	1,536,383
2025-07-03	38.200	38.710	37.930	38.300	28.130	1,199,565
2025-07-02	38.490	39.150	37.970	38.310	28.138	1,579,585
2025-07-01	38.850	39.470	38.270	38.480	28.263	1,810,450
2025-06-30	37.680	38.770	37.210	38.760	28.468	2,504,726
2025-06-27	37.700	37.840	37.350	37.530	27.565	1,244,936
2025-06-26	37.420	38.080	37.250	37.600	27.616	1,737,709
2025-06-25	37.550	37.600	36.880	37.470	27.521	1,212,197
2025-06-24	36.300	37.420	36.300	37.390	27.462	1,592,010
2025-06-23	35.860	36.330	35.220	36.280	26.647	714,196
2025-06-20	36.000	36.700	35.800	35.870	26.346	853,854
2025-06-19	36.480	37.150	35.900	36.130	26.537	1,191,303
2025-06-18	36.170	36.650	35.830	36.600	26.882	828,047
2025-06-17	36.900	36.950	36.070	36.340	26.691	1,113,814
2025-06-16	36.590	37.300	36.330	36.730	26.977	1,050,318
2025-06-13	37.530	37.950	36.480	36.590	26.874	1,599,844
2025-06-12	37.570	38.070	37.210	37.800	27.763	2,083,954
2025-06-11	35.980	38.270	35.980	37.580	27.602	3,432,752
2025-06-10	36.920	36.950	35.700	35.950	26.404	1,522,117
2025-06-09	36.500	37.000	36.320	36.900	27.102	956,338
2025-06-06	36.650	36.870	36.170	36.380	26.720	1,202,850
2025-06-05	36.730	36.950	36.280	36.830	27.051	929,002
2025-06-04	36.420	37.050	36.420	36.730	26.977	944,865
2025-06-03	36.400	37.080	36.400	36.560	26.852	928,696
2025-05-30	37.960	38.110	36.650	36.810	27.036	1,630,171
2025-05-29	37.870	39.300	37.870	38.220	28.072	1,534,175
2025-05-28	38.330	39.270	37.770	38.030	27.932	1,570,564
2025-05-27	39.450	39.470	37.990	38.330	28.152	2,006,159
2025-05-26	55.660	56.860	55.520	56.100	28.477	1,885,978
2025-05-23	59.350	59.350	56.130	56.210	28.532	3,623,022
2025-05-22	56.800	58.500	56.370	58.500	29.695	3,619,068
2025-05-21	55.710	58.350	55.160	57.130	28.999	3,675,099
2025-05-20	55.510	55.870	55.110	55.690	28.268	1,962,942
2025-05-19	54.280	55.190	53.860	54.780	27.807	2,115,008
2025-05-16	52.350	56.500	52.200	54.630	27.730	3,699,410
2025-05-15	52.510	53.500	51.900	52.890	26.847	1,282,145
2025-05-14	52.850	52.850	51.900	52.300	26.548	1,257,731
2025-05-13	53.900	53.970	52.450	52.690	26.746	1,463,592
2025-05-12	52.500	53.500	52.500	53.300	27.055	1,431,728
2025-05-09	53.090	53.460	52.100	52.340	26.568	1,352,858
2025-05-08	51.990	53.150	51.890	53.110	26.959	1,574,702
2025-05-07	52.100	52.930	51.580	52.260	26.527	1,898,800
2025-05-06	50.800	51.930	50.800	51.930	26.360	1,558,600
2025-04-30	50.480	50.990	50.200	50.550	25.659	1,458,677
2025-04-29	49.610	51.170	49.610	50.350	25.558	1,302,328
2025-04-28	50.300	51.000	50.010	50.090	25.426	1,499,464

← NewerPage 6 of 10 · 545 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.