Shandong Kehui Power Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.480	12.600	11.970	12.140	11.748	2,237,803
2024-01-22	13.600	13.740	12.420	12.560	12.154	2,040,611
2024-01-19	13.990	14.160	13.550	13.550	13.112	1,615,378
2024-01-18	14.430	14.740	13.730	13.960	13.509	2,403,857
2024-01-17	14.800	15.090	14.500	14.500	14.032	1,216,359
2024-01-16	14.950	15.170	14.680	14.880	14.399	1,175,874
2024-01-15	14.940	14.940	14.940	14.940	14.457	0
2024-01-12	15.190	15.350	14.940	14.940	14.457	986,805
2024-01-11	15.050	15.230	14.880	15.200	14.709	1,052,525
2024-01-10	15.090	15.340	14.850	15.010	14.525	989,672
2024-01-09	15.600	15.600	15.010	15.210	14.719	1,172,188
2024-01-08	15.680	15.740	15.030	15.050	14.564	990,373
2024-01-05	15.740	15.740	15.230	15.310	14.816	860,247
2024-01-04	15.590	15.650	15.430	15.600	15.096	1,226,975
2024-01-03	15.520	15.670	15.360	15.540	15.038	1,024,590
2024-01-02	15.500	15.660	15.210	15.620	15.116	1,399,026
2023-12-29	15.200	15.470	14.930	15.450	14.951	1,331,469
2023-12-28	14.430	15.090	14.260	15.030	14.545	1,133,737
2023-12-27	14.270	14.480	14.160	14.460	13.993	945,564
2023-12-26	14.550	14.560	14.140	14.270	13.809	714,558
2023-12-25	14.660	14.780	14.410	14.610	14.138	1,141,275
2023-12-22	14.950	14.980	14.550	14.610	14.138	1,289,674
2023-12-21	14.770	15.100	14.470	15.000	14.516	1,256,441
2023-12-20	14.880	15.160	14.840	14.890	14.409	996,896
2023-12-19	14.890	14.920	14.500	14.850	14.370	1,109,664
2023-12-18	15.200	15.240	14.700	14.780	14.303	1,989,802
2023-12-15	15.040	15.150	14.760	15.080	14.593	1,282,160
2023-12-14	15.080	15.240	14.810	14.910	14.428	1,149,295
2023-12-13	14.870	15.310	14.610	15.020	14.535	1,802,352
2023-12-12	14.830	14.930	14.580	14.820	14.341	986,218
2023-12-11	14.610	14.980	14.420	14.880	14.399	2,330,649
2023-12-08	15.230	15.230	14.450	14.550	14.080	1,850,331
2023-12-07	15.230	15.350	14.930	15.070	14.583	1,063,014
2023-12-06	15.030	15.450	15.030	15.230	14.738	1,565,777
2023-12-05	15.350	15.450	14.960	15.010	14.525	925,765
2023-12-04	15.340	15.500	15.160	15.350	14.854	1,572,102
2023-12-01	15.440	15.450	15.070	15.250	14.757	1,186,260
2023-11-30	15.740	15.760	15.210	15.440	14.941	1,294,193
2023-11-29	15.760	15.980	15.600	15.740	15.232	1,754,570
2023-11-28	15.360	15.880	15.200	15.700	15.193	1,945,218
2023-11-27	15.080	15.470	15.080	15.320	14.825	1,178,583
2023-11-24	15.490	15.530	15.110	15.160	14.670	829,806
2023-11-23	15.250	15.480	15.200	15.370	14.874	821,142
2023-11-22	15.840	15.840	15.210	15.260	14.767	823,279
2023-11-21	15.690	15.750	15.490	15.600	15.096	968,767
2023-11-20	15.450	15.750	15.310	15.700	15.193	1,460,563
2023-11-17	15.360	15.530	15.280	15.450	14.951	1,289,559
2023-11-16	15.520	15.620	15.310	15.350	14.854	914,887
2023-11-15	15.530	15.680	15.400	15.520	15.019	788,321
2023-11-14	15.570	15.660	15.320	15.530	15.028	845,084
2023-11-13	15.390	15.580	15.280	15.530	15.028	1,238,290
2023-11-10	15.270	15.390	14.700	15.190	14.699	1,297,737
2023-11-09	15.310	15.750	15.150	15.270	14.777	1,675,665
2023-11-08	15.300	15.390	15.180	15.310	14.816	662,149
2023-11-07	15.200	15.340	15.110	15.300	14.806	635,663
2023-11-06	15.230	15.310	15.000	15.280	14.786	985,176
2023-11-03	14.760	15.190	14.760	15.000	14.516	806,398
2023-11-02	15.000	15.110	14.500	14.770	14.293	859,928
2023-11-01	14.710	15.070	14.600	15.000	14.516	986,668
2023-10-31	14.760	14.940	14.560	14.750	14.274	720,107

← NewerPage 12 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.