Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.970	10.300	9.760	10.260	9.929	1,739,789
2024-04-25	9.700	9.990	9.550	9.890	9.571	1,642,368
2024-04-24	9.290	9.720	9.290	9.590	9.280	1,494,540
2024-04-23	8.950	9.390	8.820	9.280	8.980	1,801,841
2024-04-22	9.080	9.120	8.600	8.990	8.700	1,479,064
2024-04-19	9.170	9.170	8.880	9.040	8.748	1,364,567
2024-04-18	9.450	9.600	9.000	9.170	8.874	2,482,938
2024-04-17	8.520	9.440	8.520	9.400	9.096	2,776,318
2024-04-16	8.990	8.990	8.300	8.320	8.051	4,006,849
2024-04-15	9.980	10.180	8.920	9.050	8.758	3,988,669
2024-04-12	10.160	10.480	10.000	10.090	9.764	1,873,617
2024-04-11	10.110	10.370	9.930	10.150	9.822	1,278,438
2024-04-10	10.450	10.470	10.020	10.160	9.832	1,540,045
2024-04-09	10.280	10.540	10.230	10.450	10.113	1,588,230
2024-04-08	10.900	10.970	10.220	10.310	9.977	2,418,071
2024-04-03	11.240	11.300	10.830	10.930	10.577	2,172,003
2024-04-02	11.180	11.320	11.080	11.250	10.887	1,577,857
2024-04-01	10.980	11.230	10.900	11.180	10.819	1,939,394
2024-03-29	10.740	11.000	10.660	10.860	10.509	1,286,157
2024-03-28	10.360	10.780	10.210	10.690	10.345	1,815,463
2024-03-27	10.800	10.850	10.150	10.180	9.851	1,877,730
2024-03-26	10.850	10.980	10.570	10.830	10.480	2,105,724
2024-03-25	11.320	11.680	10.810	10.850	10.500	2,437,589
2024-03-22	11.620	11.720	11.100	11.210	10.848	2,468,428
2024-03-21	11.520	11.980	11.360	11.710	11.332	2,799,273
2024-03-20	11.310	11.570	11.270	11.530	11.158	1,945,493
2024-03-19	11.270	11.680	11.200	11.320	10.954	3,082,799
2024-03-18	11.020	11.240	10.780	11.210	10.848	2,366,157
2024-03-15	10.590	10.840	10.470	10.800	10.451	1,753,325
2024-03-14	10.780	10.940	10.400	10.590	10.248	1,988,437
2024-03-13	10.600	10.950	10.600	10.800	10.451	2,464,962
2024-03-12	10.420	10.680	10.320	10.660	10.316	2,776,809
2024-03-11	10.200	10.480	10.110	10.470	10.132	2,459,912
2024-03-08	10.070	10.210	9.880	10.160	9.832	1,834,916
2024-03-07	10.090	10.350	9.960	10.010	9.687	2,378,099
2024-03-06	9.790	10.170	9.650	10.030	9.706	2,348,973
2024-03-05	10.120	10.120	9.710	9.760	9.445	2,150,129
2024-03-04	10.280	10.490	9.940	10.140	9.813	2,666,965
2024-03-01	10.100	10.410	10.010	10.280	9.948	2,988,970
2024-02-29	9.600	10.090	9.420	10.060	9.735	3,603,997
2024-02-28	11.080	11.460	9.600	9.600	9.290	5,831,206
2024-02-27	10.810	11.070	10.430	11.030	10.674	3,212,411
2024-02-26	10.370	11.030	10.370	10.690	10.345	3,991,742
2024-02-23	9.950	10.360	9.760	10.300	9.967	2,929,029
2024-02-22	9.480	9.840	9.360	9.800	9.484	2,607,758
2024-02-21	9.150	9.740	9.000	9.360	9.058	3,482,272
2024-02-20	9.080	9.200	8.810	9.110	8.816	2,807,154
2024-02-19	8.750	9.220	8.690	9.020	8.729	4,699,876
2024-02-08	7.610	8.740	7.350	8.620	8.342	5,130,889
2024-02-07	8.250	8.320	7.250	7.760	7.509	4,845,725
2024-02-06	8.860	8.860	7.400	8.330	8.061	5,843,001
2024-02-05	9.890	9.940	8.420	8.530	8.255	5,218,833
2024-02-02	10.850	11.200	9.730	10.530	10.190	2,683,472
2024-02-01	11.170	11.250	10.520	10.860	10.509	2,444,426
2024-01-31	12.070	12.080	11.100	11.270	10.906	2,496,891
2024-01-30	12.440	12.480	11.920	12.080	11.690	1,609,806
2024-01-29	13.060	13.170	12.380	12.450	12.048	1,810,114
2024-01-26	13.050	13.250	12.830	12.920	12.503	1,807,066
2024-01-25	12.210	12.850	12.040	12.830	12.416	1,986,884
2024-01-24	12.240	12.590	11.700	12.210	11.816	2,512,041

← NewerPage 11 of 21 · 1,217 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.