Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.080	14.390	13.840	14.270	14.270	1,378,452
2026-10-19	14.520	14.530	13.670	14.080	14.080	1,921,428
2026-10-16	14.340	14.820	14.280	14.420	14.420	1,517,354
2026-10-15	14.420	14.540	14.060	14.240	14.240	1,829,929
2026-10-14	15.240	15.300	14.480	14.580	14.580	1,637,654
2026-10-13	15.100	15.350	14.500	15.300	15.300	1,956,271
2026-10-12	15.520	15.620	15.000	15.100	15.100	1,717,212
2026-10-09	15.210	15.380	14.740	15.320	15.320	1,711,911
2026-10-08	15.670	15.700	15.200	15.360	15.360	1,537,289
2026-09-30	15.770	15.810	15.470	15.490	15.490	1,122,275
2026-09-29	15.420	15.700	15.270	15.670	15.670	1,531,295
2026-09-28	15.560	15.600	15.200	15.390	15.390	2,061,014
2026-09-24	15.470	15.690	15.400	15.510	15.510	1,433,366
2026-09-23	15.490	15.610	15.290	15.510	15.510	1,388,857
2026-09-22	15.390	15.720	15.240	15.520	15.520	2,111,306
2026-09-21	15.150	15.400	14.770	15.250	15.250	1,407,039
2026-09-18	14.920	15.310	14.900	14.960	14.960	2,084,443
2026-09-17	14.710	14.950	14.560	14.860	14.860	1,368,670
2026-09-16	14.440	14.960	14.300	14.850	14.850	2,368,160
2026-09-15	15.000	15.140	14.440	14.440	14.440	1,656,020
2026-09-14	14.690	15.320	14.560	15.050	15.050	2,111,716
2026-09-11	15.260	15.270	14.510	14.910	14.910	2,984,920
2026-09-10	15.630	15.700	15.240	15.380	15.380	2,015,004
2026-09-09	15.850	15.910	15.450	15.700	15.700	2,547,188
2026-09-08	15.890	15.960	15.750	15.910	15.910	1,208,932
2026-09-07	16.070	16.230	15.800	15.930	15.930	1,785,571
2026-09-04	16.120	16.400	15.920	16.070	16.070	1,306,279
2026-09-03	16.460	16.790	16.050	16.120	16.120	1,919,828
2026-09-02	16.580	16.590	16.170	16.460	16.460	1,861,564
2026-09-01	16.850	16.900	16.500	16.580	16.580	2,458,130
2026-08-31	16.710	16.840	16.360	16.820	16.820	2,856,523
2026-08-28	16.910	17.100	16.830	16.920	16.920	1,146,886
2026-08-27	16.940	17.020	16.700	16.950	16.950	1,074,579
2026-08-26	17.220	17.220	16.840	16.960	16.960	1,055,892
2026-08-25	16.820	17.200	16.510	17.180	17.180	1,433,814
2026-08-24	17.270	17.270	16.580	16.830	16.830	1,487,456
2026-08-21	16.660	17.080	16.470	17.010	17.010	1,222,107
2026-08-20	16.450	16.880	16.450	16.860	16.860	1,085,211
2026-08-19	16.650	16.950	16.370	16.420	16.420	1,754,499
2026-08-18	17.000	17.170	16.800	16.960	16.960	1,247,550
2026-08-17	16.810	17.220	16.630	17.150	17.150	1,611,262
2026-08-14	16.660	16.960	16.510	16.810	16.810	1,368,745
2026-08-13	16.970	16.970	16.660	16.660	16.660	1,323,856
2026-08-12	17.030	17.120	16.760	16.870	16.870	1,491,793
2026-08-11	16.700	17.290	16.700	16.880	16.880	1,781,177
2026-08-10	16.250	16.950	16.040	16.930	16.930	1,606,218
2026-08-07	16.300	16.330	16.000	16.300	16.300	1,327,191
2026-08-06	16.140	16.330	16.050	16.200	16.200	1,541,282
2026-08-05	16.210	16.450	15.890	16.060	16.060	2,194,936
2026-08-04	15.870	16.320	15.800	16.190	16.190	2,339,058
2026-08-03	15.350	15.860	15.170	15.860	15.860	2,373,057
2026-07-31	15.090	15.340	14.900	15.240	15.240	1,970,122
2026-07-30	15.260	15.500	14.900	14.970	14.970	2,958,398
2026-07-29	14.390	15.750	14.390	15.330	15.330	4,043,928
2026-07-28	14.170	14.770	14.150	14.380	14.380	1,410,459
2026-07-27	14.160	14.550	13.900	14.410	14.410	1,779,126
2026-07-24	14.390	14.430	13.850	14.020	14.020	1,838,377
2026-07-23	13.600	14.510	13.500	14.390	14.390	2,374,634
2026-07-22	13.660	14.000	13.530	13.550	13.550	2,367,053
2026-07-21	13.830	14.040	12.820	13.690	13.690	2,789,547

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1930 CNY
2025-06-13	0.1000 CNY
2024-12-13	0.0500 CNY
2024-06-05	0.1000 CNY
2023-07-07	0.1000 CNY
2022-06-24	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.