Hebei Keli Automobile Equipment Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 55.350 | 55.960 | 53.410 | 53.600 | 27.208 | 3,729,386 |
| 2024-10-28 | 56.300 | 56.300 | 54.800 | 55.930 | 28.390 | 3,421,852 |
| 2024-10-25 | 55.000 | 56.780 | 54.080 | 56.330 | 28.593 | 6,766,909 |
| 2024-10-24 | 54.000 | 57.310 | 53.000 | 57.100 | 28.984 | 5,397,302 |
| 2024-10-23 | 54.600 | 54.720 | 53.210 | 53.760 | 27.289 | 3,660,729 |
| 2024-10-22 | 54.950 | 56.140 | 53.920 | 54.610 | 27.720 | 3,914,979 |
| 2024-10-21 | 53.280 | 55.830 | 53.060 | 55.030 | 27.933 | 4,770,774 |
| 2024-10-18 | 50.310 | 54.710 | 50.310 | 53.570 | 27.192 | 4,554,194 |
| 2024-10-17 | 51.580 | 53.880 | 50.700 | 50.850 | 25.812 | 3,089,993 |
| 2024-10-16 | 52.980 | 54.300 | 51.000 | 51.580 | 26.182 | 3,560,148 |
| 2024-10-15 | 52.540 | 54.790 | 51.950 | 52.750 | 26.776 | 4,106,545 |
| 2024-10-14 | 51.250 | 54.200 | 50.630 | 53.590 | 27.203 | 4,428,441 |
| 2024-10-11 | 54.200 | 55.190 | 50.020 | 51.210 | 25.994 | 5,316,994 |
| 2024-10-10 | 58.280 | 58.400 | 54.200 | 54.500 | 27.664 | 5,778,051 |
| 2024-10-09 | 62.010 | 62.820 | 55.500 | 55.500 | 28.172 | 8,410,742 |
| 2024-10-08 | 65.000 | 65.650 | 57.000 | 65.650 | 33.324 | 12,429,615 |
| 2024-09-30 | 49.960 | 54.800 | 46.790 | 54.710 | 27.771 | 10,532,286 |
| 2024-09-27 | 43.240 | 46.800 | 42.880 | 45.870 | 23.284 | 6,877,915 |
| 2024-09-26 | 41.380 | 42.780 | 41.130 | 42.750 | 21.700 | 4,138,697 |
| 2024-09-25 | 41.930 | 42.700 | 41.500 | 41.500 | 21.066 | 3,842,704 |
| 2024-09-24 | 40.710 | 41.750 | 40.000 | 41.660 | 21.147 | 3,221,361 |
| 2024-09-23 | 39.890 | 40.780 | 39.700 | 40.620 | 20.619 | 2,177,924 |
| 2024-09-20 | 40.910 | 41.390 | 39.820 | 39.950 | 20.279 | 2,375,502 |
| 2024-09-19 | 40.600 | 41.330 | 40.510 | 40.910 | 20.766 | 2,233,141 |
| 2024-09-18 | 40.650 | 40.880 | 39.580 | 40.390 | 20.502 | 2,247,588 |
| 2024-09-13 | 41.330 | 42.000 | 40.610 | 40.630 | 20.624 | 2,910,733 |
| 2024-09-12 | 42.190 | 42.460 | 41.220 | 41.380 | 21.005 | 2,972,624 |
| 2024-09-11 | 42.420 | 42.640 | 41.810 | 42.190 | 21.416 | 2,548,292 |
| 2024-09-10 | 43.260 | 43.490 | 42.060 | 42.640 | 21.644 | 3,145,598 |
| 2024-09-09 | 44.500 | 44.700 | 42.070 | 43.250 | 21.954 | 4,681,723 |
| 2024-09-06 | 44.660 | 47.180 | 44.420 | 45.440 | 23.066 | 8,270,345 |
| 2024-09-05 | 44.010 | 44.160 | 43.540 | 44.160 | 22.416 | 1,726,434 |
| 2024-09-04 | 43.600 | 44.300 | 43.180 | 43.700 | 22.182 | 1,993,812 |
| 2024-09-03 | 43.010 | 44.250 | 43.010 | 44.080 | 22.375 | 2,309,448 |
| 2024-09-02 | 45.010 | 45.470 | 43.070 | 43.390 | 22.025 | 3,494,545 |
| 2024-08-30 | 44.780 | 45.880 | 44.400 | 45.370 | 23.030 | 4,878,568 |
| 2024-08-29 | 44.680 | 45.720 | 44.110 | 45.160 | 22.923 | 4,324,568 |
| 2024-08-28 | 43.360 | 45.200 | 43.360 | 44.740 | 22.710 | 3,029,205 |
| 2024-08-27 | 44.010 | 44.800 | 43.600 | 43.880 | 22.274 | 2,206,820 |
| 2024-08-26 | 44.000 | 45.300 | 43.820 | 44.150 | 22.411 | 2,737,908 |
| 2024-08-23 | 43.450 | 44.930 | 43.350 | 44.350 | 22.512 | 3,422,513 |
| 2024-08-22 | 45.420 | 45.730 | 43.410 | 43.500 | 22.081 | 4,200,461 |
| 2024-08-21 | 46.200 | 47.030 | 45.630 | 45.700 | 23.198 | 3,168,361 |
| 2024-08-20 | 45.810 | 47.090 | 45.630 | 46.460 | 23.583 | 3,630,474 |
| 2024-08-19 | 45.750 | 46.880 | 45.610 | 46.070 | 23.385 | 3,539,756 |
| 2024-08-16 | 47.650 | 48.100 | 45.700 | 45.750 | 23.223 | 5,533,058 |
| 2024-08-15 | 46.920 | 47.880 | 46.250 | 47.800 | 24.263 | 4,147,560 |
| 2024-08-14 | 46.820 | 47.320 | 46.790 | 46.860 | 23.786 | 2,638,113 |
| 2024-08-13 | 47.200 | 47.300 | 46.410 | 47.050 | 23.883 | 2,072,030 |
| 2024-08-12 | 46.400 | 47.390 | 46.100 | 46.770 | 23.741 | 2,592,360 |
| 2024-08-09 | 47.290 | 48.000 | 47.130 | 47.210 | 23.964 | 3,420,256 |
| 2024-08-08 | 48.880 | 49.360 | 46.890 | 47.030 | 23.873 | 5,530,313 |
| 2024-08-07 | 49.120 | 50.680 | 49.010 | 49.490 | 25.121 | 5,133,779 |
| 2024-08-06 | 49.280 | 49.600 | 48.670 | 49.420 | 25.086 | 4,935,690 |
| 2024-08-05 | 50.350 | 51.750 | 48.660 | 48.680 | 24.710 | 6,331,121 |
| 2024-08-02 | 51.800 | 52.620 | 50.940 | 51.080 | 25.928 | 6,794,525 |
| 2024-08-01 | 54.150 | 54.540 | 52.130 | 52.300 | 26.548 | 9,726,487 |
| 2024-07-31 | 53.910 | 57.290 | 52.560 | 55.380 | 28.111 | 12,371,112 |
| 2024-07-30 | 52.490 | 54.870 | 51.810 | 53.880 | 27.350 | 12,298,273 |
| 2024-07-29 | 54.660 | 55.570 | 51.810 | 52.010 | 26.400 | 11,658,004 |
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.